Creo Co.,Ltd. (TYO:9698)
Japan · Delayed Price · Currency is JPY 1,288.00
+33.00 (2.63%)
Jul 29, 2026, 3:30 PM JST
Creo Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,266.00 | 1,266.00 | 1,255.00 | 1,255.00 | - | - | 1,100 |
| Jul 28, 2026 | 1,246.00 | 1,258.00 | 1,222.00 | 1,255.00 | 1,255.00 | 0.72% | 1,900 |
| Jul 27, 2026 | 1,247.00 | 1,266.00 | 1,242.00 | 1,246.00 | 1,246.00 | -2.27% | 5,900 |
| Jul 24, 2026 | 1,306.00 | 1,316.00 | 1,263.00 | 1,275.00 | 1,275.00 | -0.86% | 22,100 |
| Jul 23, 2026 | 1,270.00 | 1,286.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.02% | 5,900 |
| Jul 22, 2026 | 1,288.00 | 1,290.00 | 1,271.00 | 1,273.00 | 1,273.00 | -0.93% | 4,700 |
| Jul 21, 2026 | 1,259.00 | 1,285.00 | 1,257.00 | 1,285.00 | 1,285.00 | 2.39% | 12,700 |
| Jul 17, 2026 | 1,243.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,255.00 | 0.97% | 4,700 |
| Jul 16, 2026 | 1,225.00 | 1,243.00 | 1,225.00 | 1,243.00 | 1,243.00 | 1.47% | 3,300 |
| Jul 15, 2026 | 1,218.00 | 1,233.00 | 1,217.00 | 1,225.00 | 1,225.00 | 1.83% | 5,100 |
| Jul 14, 2026 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - | 100 |
| Jul 13, 2026 | 1,222.00 | 1,222.00 | 1,202.00 | 1,203.00 | 1,203.00 | -1.47% | 1,600 |
| Jul 10, 2026 | 1,219.00 | 1,221.00 | 1,201.00 | 1,221.00 | 1,221.00 | 0.16% | 2,100 |
| Jul 9, 2026 | 1,214.00 | 1,219.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.41% | 2,300 |
| Jul 8, 2026 | 1,212.00 | 1,215.00 | 1,212.00 | 1,214.00 | 1,214.00 | 0.17% | 1,300 |
| Jul 7, 2026 | 1,202.00 | 1,220.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.83% | 3,500 |
| Jul 6, 2026 | 1,201.00 | 1,212.00 | 1,201.00 | 1,202.00 | 1,202.00 | - | 2,600 |
| Jul 3, 2026 | 1,206.00 | 1,210.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.33% | 4,500 |
| Jul 2, 2026 | 1,205.00 | 1,206.00 | 1,201.00 | 1,206.00 | 1,206.00 | 0.25% | 4,200 |
| Jul 1, 2026 | 1,205.00 | 1,206.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.17% | 3,200 |
| Jun 30, 2026 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.08% | 400 |
| Jun 29, 2026 | 1,208.00 | 1,209.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.17% | 1,100 |
| Jun 26, 2026 | 1,210.00 | 1,212.00 | 1,206.00 | 1,206.00 | 1,206.00 | -0.17% | 800 |
| Jun 25, 2026 | 1,214.00 | 1,214.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.33% | 5,500 |
| Jun 24, 2026 | 1,213.00 | 1,213.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.08% | 3,500 |
| Jun 23, 2026 | 1,210.00 | 1,214.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0.25% | 5,100 |
| Jun 22, 2026 | 1,197.00 | 1,212.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1.09% | 4,600 |
| Jun 19, 2026 | 1,199.00 | 1,203.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.17% | 4,300 |
| Jun 18, 2026 | 1,187.00 | 1,200.00 | 1,187.00 | 1,199.00 | 1,199.00 | 1.10% | 4,300 |
| Jun 17, 2026 | 1,200.00 | 1,200.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.34% | 4,000 |
| Jun 16, 2026 | 1,199.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.75% | 5,100 |
| Jun 15, 2026 | 1,205.00 | 1,205.00 | 1,184.00 | 1,199.00 | 1,199.00 | 0.33% | 3,000 |
| Jun 12, 2026 | 1,208.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.25% | 6,000 |
| Jun 11, 2026 | 1,191.00 | 1,192.00 | 1,191.00 | 1,192.00 | 1,192.00 | 0.08% | 600 |
| Jun 10, 2026 | 1,198.00 | 1,199.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.58% | 4,400 |
| Jun 9, 2026 | 1,199.00 | 1,200.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.17% | 4,100 |
| Jun 8, 2026 | 1,198.00 | 1,198.00 | 1,191.00 | 1,196.00 | 1,196.00 | 0.25% | 5,000 |
| Jun 5, 2026 | 1,186.00 | 1,193.00 | 1,186.00 | 1,193.00 | 1,193.00 | 0.59% | 4,200 |
| Jun 4, 2026 | 1,188.00 | 1,188.00 | 1,185.00 | 1,186.00 | 1,186.00 | -0.17% | 3,700 |
| Jun 3, 2026 | 1,191.00 | 1,191.00 | 1,181.00 | 1,188.00 | 1,188.00 | -0.25% | 5,600 |
| Jun 2, 2026 | 1,191.00 | 1,191.00 | 1,185.00 | 1,191.00 | 1,191.00 | - | 2,300 |
| Jun 1, 2026 | 1,190.00 | 1,192.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.25% | 4,600 |
| May 29, 2026 | 1,195.00 | 1,201.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.42% | 3,500 |
| May 28, 2026 | 1,200.00 | 1,203.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.33% | 1,600 |
| May 27, 2026 | 1,199.00 | 1,203.00 | 1,199.00 | 1,203.00 | 1,203.00 | 0.33% | 3,700 |
| May 26, 2026 | 1,197.00 | 1,199.00 | 1,197.00 | 1,199.00 | 1,199.00 | 0.17% | 400 |
| May 25, 2026 | 1,198.00 | 1,205.00 | 1,197.00 | 1,197.00 | 1,197.00 | - | 5,900 |
| May 22, 2026 | 1,196.00 | 1,200.00 | 1,189.00 | 1,197.00 | 1,197.00 | 0.67% | 2,900 |
| May 21, 2026 | 1,196.00 | 1,200.00 | 1,188.00 | 1,189.00 | 1,189.00 | -0.42% | 4,700 |
| May 20, 2026 | 1,205.00 | 1,205.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.91% | 5,700 |