Creo Co.,Ltd. (TYO:9698)
Japan · Delayed Price · Currency is JPY 1,200.00
+14.00 (1.18%)
May 7, 2026, 3:30 PM JST
Creo Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,204.00 | 1,208.00 | 1,191.00 | 1,200.00 | 1,200.00 | 1.18% | 3,600 |
| May 1, 2026 | 1,198.00 | 1,198.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.00% | 2,000 |
| Apr 30, 2026 | 1,190.00 | 1,198.00 | 1,189.00 | 1,198.00 | 1,198.00 | -0.08% | 800 |
| Apr 28, 2026 | 1,192.00 | 1,209.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.76% | 1,400 |
| Apr 27, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.42% | 2,900 |
| Apr 24, 2026 | 1,191.00 | 1,191.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.17% | 4,000 |
| Apr 23, 2026 | 1,181.00 | 1,188.00 | 1,177.00 | 1,187.00 | 1,187.00 | 0.59% | 3,500 |
| Apr 22, 2026 | 1,188.00 | 1,189.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.67% | 1,700 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,171.00 | 1,188.00 | 1,188.00 | - | 3,200 |
| Apr 20, 2026 | 1,195.00 | 1,195.00 | 1,187.00 | 1,188.00 | 1,188.00 | -0.17% | 1,100 |
| Apr 17, 2026 | 1,191.00 | 1,191.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.85% | 3,800 |
| Apr 16, 2026 | 1,179.00 | 1,184.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.08% | 1,700 |
| Apr 15, 2026 | 1,185.00 | 1,187.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.42% | 7,200 |
| Apr 14, 2026 | 1,188.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.25% | 1,500 |
| Apr 13, 2026 | 1,183.00 | 1,192.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.34% | 1,400 |
| Apr 10, 2026 | 1,194.00 | 1,194.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.25% | 2,500 |
| Apr 9, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.50% | 4,200 |
| Apr 8, 2026 | 1,206.00 | 1,206.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.08% | 7,300 |
| Apr 7, 2026 | 1,203.00 | 1,211.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.50% | 31,900 |
| Apr 6, 2026 | 1,200.00 | 1,203.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.67% | 15,000 |
| Apr 3, 2026 | 1,194.00 | 1,203.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.59% | 7,300 |
| Apr 2, 2026 | 1,206.00 | 1,206.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.67% | 2,900 |
| Apr 1, 2026 | 1,199.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,202.00 | 0.08% | 5,100 |
| Mar 31, 2026 | 1,184.00 | 1,201.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.25% | 11,300 |
| Mar 30, 2026 | 1,163.00 | 1,200.00 | 1,155.00 | 1,198.00 | 1,198.00 | -4.01% | 12,300 |
| Mar 27, 2026 | 1,236.00 | 1,248.00 | 1,230.00 | 1,248.00 | 1,193.00 | 1.05% | 14,600 |
| Mar 26, 2026 | 1,263.00 | 1,264.00 | 1,222.00 | 1,235.00 | 1,180.57 | 2.66% | 27,600 |
| Mar 25, 2026 | 1,212.00 | 1,219.00 | 1,195.00 | 1,203.00 | 1,149.98 | 0.67% | 26,200 |
| Mar 24, 2026 | 1,194.00 | 1,195.00 | 1,181.00 | 1,195.00 | 1,142.34 | 2.66% | 1,600 |
| Mar 23, 2026 | 1,205.00 | 1,208.00 | 1,162.00 | 1,164.00 | 1,112.70 | -4.28% | 18,200 |
| Mar 19, 2026 | 1,214.00 | 1,222.00 | 1,214.00 | 1,216.00 | 1,162.41 | -0.16% | 3,800 |
| Mar 18, 2026 | 1,219.00 | 1,222.00 | 1,215.00 | 1,218.00 | 1,164.32 | - | 5,900 |
| Mar 17, 2026 | 1,221.00 | 1,221.00 | 1,208.00 | 1,218.00 | 1,164.32 | 0.66% | 2,200 |
| Mar 16, 2026 | 1,209.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,156.67 | -0.49% | 2,900 |
| Mar 13, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,216.00 | 1,162.41 | 0.75% | 4,900 |
| Mar 12, 2026 | 1,210.00 | 1,214.00 | 1,204.00 | 1,207.00 | 1,153.81 | -0.58% | 3,300 |
| Mar 11, 2026 | 1,221.00 | 1,226.00 | 1,212.00 | 1,214.00 | 1,160.50 | -0.57% | 2,200 |
| Mar 10, 2026 | 1,198.00 | 1,227.00 | 1,198.00 | 1,221.00 | 1,167.19 | 1.92% | 12,200 |
| Mar 9, 2026 | 1,197.00 | 1,205.00 | 1,170.00 | 1,198.00 | 1,145.20 | 0.17% | 13,100 |
| Mar 6, 2026 | 1,178.00 | 1,202.00 | 1,178.00 | 1,196.00 | 1,143.29 | 0.50% | 4,900 |
| Mar 5, 2026 | 1,199.00 | 1,199.00 | 1,187.00 | 1,190.00 | 1,137.56 | 0.93% | 2,800 |
| Mar 4, 2026 | 1,194.00 | 1,194.00 | 1,163.00 | 1,179.00 | 1,127.04 | -1.67% | 9,500 |
| Mar 3, 2026 | 1,202.00 | 1,202.00 | 1,196.00 | 1,199.00 | 1,146.16 | -0.17% | 13,400 |
| Mar 2, 2026 | 1,208.00 | 1,212.00 | 1,199.00 | 1,201.00 | 1,148.07 | -0.58% | 15,900 |
| Feb 27, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,154.76 | -0.25% | 24,700 |
| Feb 26, 2026 | 1,210.00 | 1,211.00 | 1,200.00 | 1,211.00 | 1,157.63 | 0.75% | 14,300 |
| Feb 25, 2026 | 1,209.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,149.03 | -0.50% | 12,500 |
| Feb 24, 2026 | 1,207.00 | 1,208.00 | 1,199.00 | 1,208.00 | 1,154.76 | - | 12,400 |
| Feb 20, 2026 | 1,208.00 | 1,208.00 | 1,203.00 | 1,208.00 | 1,154.76 | - | 6,600 |
| Feb 19, 2026 | 1,209.00 | 1,210.00 | 1,201.00 | 1,208.00 | 1,154.76 | -0.08% | 3,600 |