Creo Co.,Ltd. (TYO:9698)
Japan · Delayed Price · Currency is JPY 1,196.00
+6.00 (0.50%)
At close: Mar 6, 2026
Creo Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,178.00 | 1,202.00 | 1,178.00 | 1,196.00 | 1,196.00 | 0.50% | 4,900 |
| Mar 5, 2026 | 1,199.00 | 1,199.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.93% | 2,800 |
| Mar 4, 2026 | 1,194.00 | 1,194.00 | 1,163.00 | 1,179.00 | 1,179.00 | -1.67% | 9,500 |
| Mar 3, 2026 | 1,202.00 | 1,202.00 | 1,196.00 | 1,199.00 | 1,199.00 | -0.17% | 13,400 |
| Mar 2, 2026 | 1,208.00 | 1,212.00 | 1,199.00 | 1,201.00 | 1,201.00 | -0.58% | 15,900 |
| Feb 27, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,208.00 | -0.25% | 24,700 |
| Feb 26, 2026 | 1,210.00 | 1,211.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.75% | 14,300 |
| Feb 25, 2026 | 1,209.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.50% | 12,500 |
| Feb 24, 2026 | 1,207.00 | 1,208.00 | 1,199.00 | 1,208.00 | 1,208.00 | - | 12,400 |
| Feb 20, 2026 | 1,208.00 | 1,208.00 | 1,203.00 | 1,208.00 | 1,208.00 | - | 6,600 |
| Feb 19, 2026 | 1,209.00 | 1,210.00 | 1,201.00 | 1,208.00 | 1,208.00 | -0.08% | 3,600 |
| Feb 18, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.75% | 3,700 |
| Feb 17, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.25% | 3,800 |
| Feb 16, 2026 | 1,203.00 | 1,210.00 | 1,191.00 | 1,203.00 | 1,203.00 | -0.91% | 15,000 |
| Feb 13, 2026 | 1,232.00 | 1,232.00 | 1,210.00 | 1,214.00 | 1,214.00 | -0.90% | 9,800 |
| Feb 12, 2026 | 1,236.00 | 1,236.00 | 1,210.00 | 1,225.00 | 1,225.00 | -0.89% | 19,900 |
| Feb 10, 2026 | 1,238.00 | 1,243.00 | 1,232.00 | 1,236.00 | 1,236.00 | -0.08% | 4,100 |
| Feb 9, 2026 | 1,242.00 | 1,243.00 | 1,228.00 | 1,237.00 | 1,237.00 | - | 7,900 |
| Feb 6, 2026 | 1,234.00 | 1,238.00 | 1,227.00 | 1,237.00 | 1,237.00 | 0.24% | 5,700 |
| Feb 5, 2026 | 1,235.00 | 1,242.00 | 1,226.00 | 1,234.00 | 1,234.00 | -0.08% | 2,500 |
| Feb 4, 2026 | 1,230.00 | 1,245.00 | 1,226.00 | 1,235.00 | 1,235.00 | 0.24% | 4,400 |
| Feb 3, 2026 | 1,234.00 | 1,238.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.16% | 1,100 |
| Feb 2, 2026 | 1,251.00 | 1,251.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.65% | 7,100 |
| Jan 30, 2026 | 1,244.00 | 1,244.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.56% | 4,900 |
| Jan 29, 2026 | 1,224.00 | 1,245.00 | 1,208.00 | 1,245.00 | 1,245.00 | -3.26% | 23,600 |
| Jan 28, 2026 | 1,284.00 | 1,293.00 | 1,226.00 | 1,287.00 | 1,287.00 | -0.16% | 10,800 |
| Jan 27, 2026 | 1,282.00 | 1,292.00 | 1,282.00 | 1,289.00 | 1,289.00 | - | 1,400 |
| Jan 26, 2026 | 1,282.00 | 1,290.00 | 1,281.00 | 1,289.00 | 1,289.00 | 0.55% | 700 |
| Jan 23, 2026 | 1,295.00 | 1,295.00 | 1,277.00 | 1,282.00 | 1,282.00 | -0.54% | 4,800 |
| Jan 22, 2026 | 1,294.00 | 1,294.00 | 1,285.00 | 1,289.00 | 1,289.00 | -0.54% | 3,000 |
| Jan 21, 2026 | 1,285.00 | 1,296.00 | 1,250.00 | 1,296.00 | 1,296.00 | 0.86% | 7,900 |
| Jan 20, 2026 | 1,289.00 | 1,297.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.23% | 4,500 |
| Jan 19, 2026 | 1,275.00 | 1,282.00 | 1,275.00 | 1,282.00 | 1,282.00 | 0.79% | 5,400 |
| Jan 16, 2026 | 1,268.00 | 1,272.00 | 1,268.00 | 1,272.00 | 1,272.00 | 0.32% | 2,100 |
| Jan 15, 2026 | 1,263.00 | 1,269.00 | 1,262.00 | 1,268.00 | 1,268.00 | 0.48% | 1,400 |
| Jan 14, 2026 | 1,261.00 | 1,269.00 | 1,261.00 | 1,262.00 | 1,262.00 | - | 900 |
| Jan 13, 2026 | 1,266.00 | 1,270.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.16% | 4,500 |
| Jan 9, 2026 | 1,260.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 0.08% | 3,300 |
| Jan 8, 2026 | 1,258.00 | 1,259.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.08% | 7,100 |
| Jan 7, 2026 | 1,247.00 | 1,258.00 | 1,247.00 | 1,258.00 | 1,258.00 | 1.04% | 2,400 |
| Jan 6, 2026 | 1,240.00 | 1,245.00 | 1,238.00 | 1,245.00 | 1,245.00 | 0.16% | 6,700 |
| Jan 5, 2026 | 1,253.00 | 1,257.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.80% | 6,000 |
| Dec 30, 2025 | 1,240.00 | 1,253.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.48% | 6,300 |
| Dec 29, 2025 | 1,229.00 | 1,247.00 | 1,226.00 | 1,247.00 | 1,247.00 | 1.88% | 6,500 |
| Dec 26, 2025 | 1,228.00 | 1,228.00 | 1,221.00 | 1,224.00 | 1,224.00 | 0.33% | 6,000 |
| Dec 25, 2025 | 1,217.00 | 1,221.00 | 1,206.00 | 1,220.00 | 1,220.00 | 0.91% | 6,000 |
| Dec 24, 2025 | 1,207.00 | 1,216.00 | 1,205.00 | 1,209.00 | 1,209.00 | 0.50% | 4,900 |
| Dec 23, 2025 | 1,209.00 | 1,209.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.41% | 1,300 |
| Dec 22, 2025 | 1,206.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.08% | 900 |
| Dec 19, 2025 | 1,202.00 | 1,209.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.67% | 3,000 |