Create Medic Co., Ltd. (TYO:5187)
Japan · Delayed Price · Currency is JPY 1,144.00
-5.00 (-0.44%)
Sep 4, 2026, 3:30 PM JST
Create Medic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,149.00 | 1,154.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.44% | 3,000 |
| Sep 3, 2026 | 1,151.00 | 1,152.00 | 1,146.00 | 1,149.00 | 1,149.00 | 0.44% | 3,100 |
| Sep 2, 2026 | 1,148.00 | 1,155.00 | 1,130.00 | 1,144.00 | 1,144.00 | -0.26% | 6,000 |
| Sep 1, 2026 | 1,142.00 | 1,149.00 | 1,142.00 | 1,147.00 | 1,147.00 | 0.26% | 2,600 |
| Aug 31, 2026 | 1,141.00 | 1,144.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.26% | 4,200 |
| Aug 28, 2026 | 1,145.00 | 1,145.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.35% | 2,800 |
| Aug 27, 2026 | 1,146.00 | 1,148.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.35% | 1,700 |
| Aug 26, 2026 | 1,128.00 | 1,147.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.35% | 9,500 |
| Aug 25, 2026 | 1,153.00 | 1,153.00 | 1,125.00 | 1,137.00 | 1,137.00 | -1.04% | 13,900 |
| Aug 24, 2026 | 1,150.00 | 1,160.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.97% | 8,100 |
| Aug 21, 2026 | 1,143.00 | 1,143.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.44% | 1,000 |
| Aug 20, 2026 | 1,138.00 | 1,145.00 | 1,138.00 | 1,143.00 | 1,143.00 | 0.62% | 3,500 |
| Aug 19, 2026 | 1,146.00 | 1,146.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.35% | 1,600 |
| Aug 18, 2026 | 1,148.00 | 1,148.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.70% | 2,100 |
| Aug 17, 2026 | 1,149.00 | 1,154.00 | 1,144.00 | 1,148.00 | 1,148.00 | - | 6,200 |
| Aug 14, 2026 | 1,144.00 | 1,150.00 | 1,136.00 | 1,148.00 | 1,148.00 | 0.35% | 7,600 |
| Aug 13, 2026 | 1,132.00 | 1,149.00 | 1,128.00 | 1,144.00 | 1,144.00 | 1.06% | 11,400 |
| Aug 12, 2026 | 1,124.00 | 1,140.00 | 1,124.00 | 1,132.00 | 1,132.00 | 0.98% | 8,800 |
| Aug 10, 2026 | 1,119.00 | 1,125.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.72% | 12,000 |
| Aug 7, 2026 | 1,128.00 | 1,128.00 | 1,113.00 | 1,113.00 | 1,113.00 | -1.50% | 5,800 |
| Aug 6, 2026 | 1,110.00 | 1,134.00 | 1,099.00 | 1,130.00 | 1,130.00 | -0.88% | 35,300 |
| Aug 5, 2026 | 1,140.00 | 1,153.00 | 1,134.00 | 1,140.00 | 1,140.00 | 0.53% | 7,100 |
| Aug 4, 2026 | 1,140.00 | 1,147.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.53% | 1,000 |
| Aug 3, 2026 | 1,149.00 | 1,149.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.78% | 1,400 |
| 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 |