Create Medic Co., Ltd. (TYO:5187)
Japan · Delayed Price · Currency is JPY 1,119.00
-17.00 (-1.50%)
May 14, 2026, 3:30 PM JST
Create Medic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,136.00 | 1,139.00 | 1,112.00 | 1,124.00 | - | -1.06% | 14,100 |
| May 13, 2026 | 1,144.00 | 1,144.00 | 1,124.00 | 1,136.00 | 1,136.00 | -1.22% | 10,100 |
| May 12, 2026 | 1,134.00 | 1,155.00 | 1,131.00 | 1,150.00 | 1,150.00 | 0.61% | 14,700 |
| May 11, 2026 | 1,141.00 | 1,148.00 | 1,133.00 | 1,143.00 | 1,143.00 | -0.52% | 14,800 |
| May 8, 2026 | 1,152.00 | 1,160.00 | 1,132.00 | 1,149.00 | 1,149.00 | -4.41% | 27,500 |
| May 7, 2026 | 1,200.00 | 1,208.00 | 1,189.00 | 1,202.00 | 1,202.00 | 0.59% | 26,700 |
| May 1, 2026 | 1,204.00 | 1,206.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.75% | 7,600 |
| Apr 30, 2026 | 1,195.00 | 1,230.00 | 1,195.00 | 1,204.00 | 1,204.00 | 0.75% | 8,600 |
| Apr 28, 2026 | 1,193.00 | 1,211.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.58% | 5,400 |
| Apr 27, 2026 | 1,221.00 | 1,221.00 | 1,196.00 | 1,202.00 | 1,202.00 | -1.07% | 4,500 |
| Apr 24, 2026 | 1,227.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.08% | 16,800 |
| Apr 23, 2026 | 1,225.00 | 1,231.00 | 1,191.00 | 1,216.00 | 1,216.00 | -0.65% | 11,400 |
| Apr 22, 2026 | 1,235.00 | 1,235.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.89% | 4,100 |
| Apr 21, 2026 | 1,216.00 | 1,244.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1.56% | 15,100 |
| Apr 20, 2026 | 1,207.00 | 1,225.00 | 1,207.00 | 1,216.00 | 1,216.00 | 1.25% | 7,100 |
| Apr 17, 2026 | 1,207.00 | 1,214.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.17% | 2,900 |
| Apr 16, 2026 | 1,198.00 | 1,205.00 | 1,198.00 | 1,199.00 | 1,199.00 | -0.08% | 4,100 |
| Apr 15, 2026 | 1,213.00 | 1,213.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.08% | 7,700 |
| Apr 14, 2026 | 1,221.00 | 1,221.00 | 1,195.00 | 1,199.00 | 1,199.00 | -2.04% | 12,100 |
| Apr 13, 2026 | 1,210.00 | 1,226.00 | 1,203.00 | 1,224.00 | 1,224.00 | 1.75% | 11,100 |
| Apr 10, 2026 | 1,210.00 | 1,210.00 | 1,194.00 | 1,203.00 | 1,203.00 | -0.91% | 5,100 |
| Apr 9, 2026 | 1,200.00 | 1,216.00 | 1,187.00 | 1,214.00 | 1,214.00 | 1.93% | 12,600 |
| Apr 8, 2026 | 1,193.00 | 1,199.00 | 1,190.00 | 1,191.00 | 1,191.00 | - | 9,500 |
| Apr 7, 2026 | 1,209.00 | 1,209.00 | 1,187.00 | 1,191.00 | 1,191.00 | 0.42% | 11,400 |
| Apr 6, 2026 | 1,173.00 | 1,203.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.94% | 11,500 |
| Apr 3, 2026 | 1,180.00 | 1,181.00 | 1,169.00 | 1,175.00 | 1,175.00 | -1.43% | 5,000 |
| Apr 2, 2026 | 1,187.00 | 1,192.00 | 1,172.00 | 1,192.00 | 1,192.00 | 2.58% | 14,100 |
| Apr 1, 2026 | 1,182.00 | 1,182.00 | 1,161.00 | 1,162.00 | 1,162.00 | 0.87% | 13,500 |
| Mar 31, 2026 | 1,166.00 | 1,167.00 | 1,139.00 | 1,152.00 | 1,152.00 | 0.52% | 7,700 |
| Mar 30, 2026 | 1,150.00 | 1,170.00 | 1,145.00 | 1,146.00 | 1,146.00 | -1.38% | 20,600 |
| Mar 27, 2026 | 1,130.00 | 1,162.00 | 1,128.00 | 1,162.00 | 1,162.00 | 2.47% | 6,800 |
| Mar 26, 2026 | 1,121.00 | 1,150.00 | 1,121.00 | 1,134.00 | 1,134.00 | 1.16% | 7,400 |
| Mar 25, 2026 | 1,117.00 | 1,142.00 | 1,108.00 | 1,121.00 | 1,121.00 | 1.91% | 21,500 |
| Mar 24, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.92% | 13,800 |
| Mar 23, 2026 | 1,113.00 | 1,121.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.96% | 39,900 |
| Mar 19, 2026 | 1,122.00 | 1,154.00 | 1,120.00 | 1,135.00 | 1,135.00 | -1.13% | 15,100 |
| Mar 18, 2026 | 1,150.00 | 1,153.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.61% | 6,800 |
| Mar 17, 2026 | 1,152.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.87% | 5,400 |
| Mar 16, 2026 | 1,152.00 | 1,158.00 | 1,142.00 | 1,151.00 | 1,151.00 | -0.69% | 16,600 |
| Mar 13, 2026 | 1,150.00 | 1,162.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.09% | 5,400 |
| Mar 12, 2026 | 1,185.00 | 1,185.00 | 1,159.00 | 1,160.00 | 1,160.00 | -2.11% | 7,700 |
| Mar 11, 2026 | 1,170.00 | 1,197.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.59% | 4,300 |
| Mar 10, 2026 | 1,158.00 | 1,183.00 | 1,158.00 | 1,178.00 | 1,178.00 | 3.15% | 6,100 |
| Mar 9, 2026 | 1,153.00 | 1,157.00 | 1,141.00 | 1,142.00 | 1,142.00 | -3.22% | 27,200 |
| Mar 6, 2026 | 1,183.00 | 1,191.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.25% | 5,900 |
| Mar 5, 2026 | 1,195.00 | 1,198.00 | 1,175.00 | 1,183.00 | 1,183.00 | -0.50% | 18,800 |
| Mar 4, 2026 | 1,171.00 | 1,189.00 | 1,137.00 | 1,189.00 | 1,189.00 | -0.67% | 31,400 |
| Mar 3, 2026 | 1,195.00 | 1,205.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.42% | 8,700 |
| Mar 2, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,192.00 | 1,192.00 | -2.45% | 14,900 |
| Feb 27, 2026 | 1,181.00 | 1,228.00 | 1,175.00 | 1,222.00 | 1,222.00 | 3.47% | 8,900 |