Create Medic Co., Ltd. (TYO:5187)
Japan · Delayed Price · Currency is JPY 1,140.00
-9.00 (-0.78%)
Aug 3, 2026, 3:13 PM JST
Create Medic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,149.00 | 1,149.00 | 1,140.00 | 1,140.00 | - | -0.78% | 1,200 |
| Jul 31, 2026 | 1,147.00 | 1,163.00 | 1,147.00 | 1,149.00 | 1,149.00 | 0.26% | 3,300 |
| Jul 30, 2026 | 1,147.00 | 1,147.00 | 1,134.00 | 1,146.00 | 1,146.00 | -0.09% | 8,200 |
| Jul 29, 2026 | 1,144.00 | 1,154.00 | 1,144.00 | 1,147.00 | 1,147.00 | 0.26% | 3,600 |
| Jul 28, 2026 | 1,149.00 | 1,156.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.44% | 1,900 |
| Jul 27, 2026 | 1,144.00 | 1,154.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.26% | 9,900 |
| Jul 24, 2026 | 1,141.00 | 1,147.00 | 1,130.00 | 1,146.00 | 1,146.00 | -0.17% | 5,600 |
| Jul 23, 2026 | 1,147.00 | 1,150.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.09% | 1,900 |
| Jul 22, 2026 | 1,155.00 | 1,160.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.61% | 4,900 |
| Jul 21, 2026 | 1,138.00 | 1,156.00 | 1,138.00 | 1,154.00 | 1,154.00 | 0.35% | 8,300 |
| Jul 17, 2026 | 1,153.00 | 1,160.00 | 1,143.00 | 1,150.00 | 1,150.00 | -0.86% | 12,600 |
| Jul 16, 2026 | 1,145.00 | 1,187.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.67% | 13,700 |
| Jul 15, 2026 | 1,147.00 | 1,150.00 | 1,138.00 | 1,141.00 | 1,141.00 | 0.53% | 5,800 |
| Jul 14, 2026 | 1,152.00 | 1,152.00 | 1,133.00 | 1,135.00 | 1,135.00 | -1.39% | 6,600 |
| Jul 13, 2026 | 1,147.00 | 1,159.00 | 1,145.00 | 1,151.00 | 1,151.00 | 0.61% | 11,900 |
| Jul 10, 2026 | 1,113.00 | 1,144.00 | 1,111.00 | 1,144.00 | 1,144.00 | 1.69% | 7,500 |
| Jul 9, 2026 | 1,113.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.63% | 4,400 |
| Jul 8, 2026 | 1,124.00 | 1,129.00 | 1,117.00 | 1,118.00 | 1,118.00 | -0.18% | 10,800 |
| Jul 7, 2026 | 1,125.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.81% | 9,500 |
| Jul 6, 2026 | 1,117.00 | 1,125.00 | 1,109.00 | 1,111.00 | 1,111.00 | -0.54% | 11,200 |
| Jul 3, 2026 | 1,111.00 | 1,119.00 | 1,111.00 | 1,117.00 | 1,117.00 | 1.36% | 8,100 |
| Jul 2, 2026 | 1,092.00 | 1,106.00 | 1,089.00 | 1,102.00 | 1,102.00 | 1.01% | 6,700 |
| Jul 1, 2026 | 1,103.00 | 1,103.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.82% | 5,800 |
| Jun 30, 2026 | 1,086.00 | 1,103.00 | 1,086.00 | 1,100.00 | 1,100.00 | 0.82% | 6,200 |
| Jun 29, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,091.00 | 1,091.00 | 0.74% | 7,400 |
| Jun 26, 2026 | 1,105.00 | 1,118.00 | 1,096.00 | 1,103.00 | 1,083.00 | -0.18% | 3,800 |
| Jun 25, 2026 | 1,101.00 | 1,105.00 | 1,089.00 | 1,105.00 | 1,084.96 | 1.84% | 3,800 |
| Jun 24, 2026 | 1,095.00 | 1,095.00 | 1,084.00 | 1,085.00 | 1,065.33 | -0.37% | 6,800 |
| Jun 23, 2026 | 1,100.00 | 1,100.00 | 1,082.00 | 1,089.00 | 1,069.25 | -0.55% | 12,200 |
| Jun 22, 2026 | 1,108.00 | 1,118.00 | 1,091.00 | 1,095.00 | 1,075.15 | -1.17% | 9,500 |
| Jun 19, 2026 | 1,117.00 | 1,117.00 | 1,100.00 | 1,108.00 | 1,087.91 | 0.09% | 2,000 |
| Jun 18, 2026 | 1,115.00 | 1,115.00 | 1,093.00 | 1,107.00 | 1,086.93 | 1.00% | 11,800 |
| Jun 17, 2026 | 1,086.00 | 1,108.00 | 1,086.00 | 1,096.00 | 1,076.13 | 1.48% | 14,400 |
| Jun 16, 2026 | 1,089.00 | 1,089.00 | 1,074.00 | 1,080.00 | 1,060.42 | -0.74% | 8,900 |
| Jun 15, 2026 | 1,081.00 | 1,099.00 | 1,081.00 | 1,088.00 | 1,068.27 | 1.02% | 8,600 |
| Jun 12, 2026 | 1,088.00 | 1,090.00 | 1,077.00 | 1,077.00 | 1,057.47 | -0.55% | 3,100 |
| Jun 11, 2026 | 1,088.00 | 1,088.00 | 1,072.00 | 1,083.00 | 1,063.36 | -0.82% | 8,400 |
| Jun 10, 2026 | 1,071.00 | 1,097.00 | 1,064.00 | 1,092.00 | 1,072.20 | 2.25% | 10,500 |
| Jun 9, 2026 | 1,077.00 | 1,080.00 | 1,052.00 | 1,068.00 | 1,048.63 | -0.37% | 28,000 |
| Jun 8, 2026 | 1,081.00 | 1,081.00 | 1,054.00 | 1,072.00 | 1,052.56 | -3.07% | 35,500 |
| Jun 5, 2026 | 1,076.00 | 1,114.00 | 1,074.00 | 1,106.00 | 1,085.95 | 2.79% | 34,300 |
| Jun 4, 2026 | 1,068.00 | 1,099.00 | 1,068.00 | 1,076.00 | 1,056.49 | 0.65% | 25,300 |
| Jun 3, 2026 | 1,070.00 | 1,074.00 | 1,061.00 | 1,069.00 | 1,049.62 | -0.56% | 22,400 |
| Jun 2, 2026 | 1,092.00 | 1,092.00 | 1,062.00 | 1,075.00 | 1,055.51 | -2.09% | 29,200 |
| Jun 1, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,098.00 | 1,078.09 | -2.31% | 23,100 |
| May 29, 2026 | 1,119.00 | 1,124.00 | 1,105.00 | 1,124.00 | 1,103.62 | 0.81% | 19,600 |
| May 28, 2026 | 1,129.00 | 1,129.00 | 1,105.00 | 1,115.00 | 1,094.78 | -0.09% | 9,300 |
| May 27, 2026 | 1,122.00 | 1,129.00 | 1,110.00 | 1,116.00 | 1,095.76 | -0.53% | 7,200 |
| May 26, 2026 | 1,110.00 | 1,125.00 | 1,099.00 | 1,122.00 | 1,101.66 | 1.08% | 14,100 |
| May 25, 2026 | 1,130.00 | 1,131.00 | 1,104.00 | 1,110.00 | 1,089.87 | -1.51% | 17,900 |