CREAL Inc. 2998
TSE · Japan · Technologiedienstleistungen
¥461,00-21,00 (-4,36 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥461,00 | -4,36 % | ¥477,00 | ¥477,00 | ¥460,00 | 198,10K |
| 2026-10-01 | ¥482,00 | -4,93 % | ¥504,00 | ¥504,00 | ¥481,00 | 123,20K |
| 2026-09-30 | ¥507,00 | +2,63 % | ¥500,00 | ¥508,00 | ¥496,00 | 101,60K |
| 2026-09-29 | ¥494,00 | -1,79 % | ¥493,00 | ¥505,00 | ¥485,00 |
| 223,80K |
| 2026-09-28 | ¥503,00 | -4,73 % | ¥538,00 | ¥538,00 | ¥502,00 | 372,40K |
| 2026-09-25 | ¥528,00 | -0,56 % | ¥534,00 | ¥537,00 | ¥525,00 | 140,50K |
| 2026-09-24 | ¥531,00 | +1,34 % | ¥534,00 | ¥539,00 | ¥526,00 | 147,90K |
| 2026-09-18 | ¥524,00 | -0,76 % | ¥530,00 | ¥532,00 | ¥522,00 | 68,60K |
| 2026-09-17 | ¥528,00 | +0,38 % | ¥529,00 | ¥536,00 | ¥527,00 | 55,00K |
| 2026-09-16 | ¥526,00 | -1,87 % | ¥535,00 | ¥538,00 | ¥522,00 | 104,70K |
| 2026-09-15 | ¥536,00 | -0,19 % | ¥539,00 | ¥541,00 | ¥534,00 | 82,50K |
| 2026-09-14 | ¥537,00 | +3,07 % | ¥521,00 | ¥539,00 | ¥519,00 | 111,60K |
| 2026-09-11 | ¥521,00 | -2,07 % | ¥531,00 | ¥531,00 | ¥517,00 | 114,50K |
| 2026-09-10 | ¥532,00 | -4,32 % | ¥552,00 | ¥556,00 | ¥532,00 | 92,70K |
| 2026-09-09 | ¥556,00 | -1,07 % | ¥566,00 | ¥566,00 | ¥555,00 | 72,80K |
| 2026-09-08 | ¥562,00 | -0,71 % | ¥562,00 | ¥573,00 | ¥557,00 | 62,90K |
| 2026-09-07 | ¥566,00 | +2,54 % | ¥562,00 | ¥571,00 | ¥552,00 | 85,20K |
| 2026-09-04 | ¥552,00 | +2,03 % | ¥542,00 | ¥565,00 | ¥542,00 | 89,70K |
| 2026-09-03 | ¥541,00 | -0,92 % | ¥550,00 | ¥554,00 | ¥540,00 | 61,90K |
| 2026-09-02 | ¥546,00 | -6,02 % | ¥575,00 | ¥575,00 | ¥546,00 | 138,70K |
| 2026-09-01 | ¥581,00 | +1,04 % | ¥579,00 | ¥583,00 | ¥567,00 | 67,70K |
| 2026-08-31 | ¥575,00 | +2,13 % | ¥565,00 | ¥577,00 | ¥560,00 | 79,00K |
| 2026-08-28 | ¥563,00 | +0,90 % | ¥561,00 | ¥574,00 | ¥555,00 | 109,50K |
| 2026-08-27 | ¥558,00 | +3,33 % | ¥549,00 | ¥558,00 | ¥543,00 | 77,80K |
| 2026-08-26 | ¥540,00 | +0,56 % | ¥537,00 | ¥549,00 | ¥536,00 | 36,40K |
| 2026-08-25 | ¥537,00 | +0,19 % | ¥544,00 | ¥544,00 | ¥527,00 | 66,70K |
| 2026-08-24 | ¥536,00 | -1,47 % | ¥547,00 | ¥562,00 | ¥531,00 | 115,10K |
| 2026-08-21 | ¥544,00 | +0,18 % | ¥543,00 | ¥550,00 | ¥538,00 | 86,40K |
| 2026-08-20 | ¥543,00 | +7,52 % | ¥511,00 | ¥544,00 | ¥510,00 | 157,10K |
| 2026-08-19 | ¥505,00 | -2,13 % | ¥510,00 | ¥518,00 | ¥499,00 | 133,20K |
| 2026-08-18 | ¥516,00 | -0,19 % | ¥524,00 | ¥539,00 | ¥511,00 | 279,00K |
| 2026-08-17 | ¥517,00 | +2,17 % | ¥481,00 | ¥523,00 | ¥477,00 | 322,50K |
| 2026-08-14 | ¥506,00 | +1,20 % | ¥496,00 | ¥525,00 | ¥479,00 | 448,30K |
| 2026-08-13 | ¥500,00 | 0,00 % | ¥505,00 | ¥507,00 | ¥493,00 | 122,20K |
| 2026-08-12 | ¥500,00 | +0,60 % | ¥501,00 | ¥510,00 | ¥500,00 | 106,40K |
| 2026-08-10 | ¥497,00 | +0,61 % | ¥495,00 | ¥502,00 | ¥490,00 | 61,10K |
| 2026-08-07 | ¥494,00 | +0,61 % | ¥495,00 | ¥502,00 | ¥486,00 | 71,10K |
| 2026-08-06 | ¥491,00 | 0,00 % | ¥488,00 | ¥494,00 | ¥481,00 | 68,40K |
| 2026-08-05 | ¥491,00 | +2,72 % | ¥483,00 | ¥493,00 | ¥481,00 | 65,70K |
| 2026-08-04 | ¥478,00 | -1,24 % | ¥484,00 | ¥494,00 | ¥476,00 | 143,30K |
| 2026-08-03 | ¥484,00 | -3,20 % | ¥505,00 | ¥505,00 | ¥478,00 | 258,40K |
| 2026-07-31 | ¥500,00 | +1,42 % | ¥498,00 | ¥504,00 | ¥489,00 | 73,70K |
| 2026-07-30 | ¥493,00 | +0,61 % | ¥497,00 | ¥502,00 | ¥483,00 | 180,60K |
| 2026-07-29 | ¥490,00 | -2,39 % | ¥507,00 | ¥509,00 | ¥485,00 | 269,80K |
| 2026-07-28 | ¥502,00 | -2,33 % | ¥518,00 | ¥518,00 | ¥493,00 | 268,60K |
| 2026-07-27 | ¥514,00 | +3,84 % | ¥512,00 | ¥522,00 | ¥503,00 | 252,00K |
| 2026-07-24 | ¥495,00 | -4,62 % | ¥516,00 | ¥519,00 | ¥494,00 | 185,00K |
| 2026-07-23 | ¥519,00 | -0,19 % | ¥522,00 | ¥530,00 | ¥516,00 | 53,60K |
| 2026-07-22 | ¥520,00 | +0,97 % | ¥524,00 | ¥531,00 | ¥515,00 | 61,30K |
| 2026-07-21 | ¥515,00 | +0,59 % | ¥512,00 | ¥521,00 | ¥502,00 | 140,20K |
| 2026-07-17 | ¥512,00 | -3,40 % | ¥530,00 | ¥535,00 | ¥500,00 | 179,80K |
| 2026-07-16 | ¥530,00 | -1,85 % | ¥541,00 | ¥548,00 | ¥529,00 | 95,30K |
| 2026-07-15 | ¥540,00 | -0,74 % | ¥554,00 | ¥555,00 | ¥533,00 | 70,30K |
| 2026-07-14 | ¥544,00 | -0,18 % | ¥549,00 | ¥559,00 | ¥533,00 | 85,00K |
| 2026-07-13 | ¥545,00 | +0,93 % | ¥550,00 | ¥556,00 | ¥543,00 | 79,70K |
| 2026-07-10 | ¥540,00 | +1,69 % | ¥536,00 | ¥548,00 | ¥533,00 | 102,50K |
| 2026-07-09 | ¥531,00 | +0,19 % | ¥530,00 | ¥538,00 | ¥519,00 | 147,20K |
| 2026-07-08 | ¥530,00 | -3,64 % | ¥550,00 | ¥551,00 | ¥527,00 | 177,20K |
| 2026-07-07 | ¥550,00 | 0,00 % | ¥550,00 | ¥575,00 | ¥547,00 | 157,40K |
| 2026-07-06 | ¥550,00 | +1,29 % | ¥543,00 | ¥556,00 | ¥527,00 | 121,60K |
| 2026-07-03 | ¥543,00 | +6,26 % | ¥520,00 | ¥543,00 | ¥516,00 | 150,00K |
| 2026-07-02 | ¥511,00 | +3,02 % | ¥504,00 | ¥518,00 | ¥500,00 | 118,50K |
| 2026-07-01 | ¥496,00 | +2,90 % | ¥478,00 | ¥501,00 | ¥475,00 | 128,20K |
| 2026-06-30 | ¥482,00 | +2,12 % | ¥480,00 | ¥482,00 | ¥464,00 | 185,60K |
| 2026-06-29 | ¥472,00 | -4,84 % | ¥515,00 | ¥516,00 | ¥470,00 | 316,00K |
| 2026-06-26 | ¥496,00 | +1,64 % | ¥486,00 | ¥496,00 | ¥480,00 | 150,00K |
| 2026-06-25 | ¥488,00 | +1,67 % | ¥481,00 | ¥493,00 | ¥474,00 | 179,40K |
| 2026-06-24 | ¥480,00 | -2,83 % | ¥497,00 | ¥504,00 | ¥477,00 | 191,00K |
| 2026-06-23 | ¥494,00 | -6,62 % | ¥525,00 | ¥525,00 | ¥493,00 | 252,50K |
| 2026-06-22 | ¥529,00 | +3,32 % | ¥530,00 | ¥542,00 | ¥522,00 | 190,60K |
| 2026-06-19 | ¥512,00 | +0,39 % | ¥510,00 | ¥520,00 | ¥494,00 | 218,30K |
| 2026-06-18 | ¥510,00 | +3,24 % | ¥490,00 | ¥514,00 | ¥488,00 | 160,00K |
| 2026-06-17 | ¥494,00 | +2,49 % | ¥506,00 | ¥510,00 | ¥485,00 | 266,10K |
| 2026-06-16 | ¥482,00 | -0,41 % | ¥492,00 | ¥503,00 | ¥477,00 | 451,60K |
| 2026-06-15 | ¥484,00 | +11,52 % | ¥449,00 | ¥486,00 | ¥445,00 | 515,40K |
| 2026-06-12 | ¥434,00 | +1,17 % | ¥435,00 | ¥438,00 | ¥422,00 | 103,30K |
| 2026-06-11 | ¥429,00 | 0,00 % | ¥425,00 | ¥431,00 | ¥419,00 | 77,40K |
| 2026-06-10 | ¥429,00 | -2,28 % | ¥447,00 | ¥455,00 | ¥421,00 | 165,10K |
| 2026-06-09 | ¥439,00 | +0,92 % | ¥441,00 | ¥457,00 | ¥434,00 | 87,90K |
| 2026-06-08 | ¥435,00 | -1,36 % | ¥433,00 | ¥450,00 | ¥429,00 | 144,10K |
| 2026-06-05 | ¥441,00 | +5,00 % | ¥417,00 | ¥448,00 | ¥417,00 | 124,00K |
| 2026-06-04 | ¥420,00 | -2,33 % | ¥423,00 | ¥425,00 | ¥415,00 | 115,80K |
| 2026-06-03 | ¥430,00 | -0,92 % | ¥447,00 | ¥447,00 | ¥421,00 | 215,00K |
| 2026-06-02 | ¥434,00 | -1,14 % | ¥431,00 | ¥437,00 | ¥415,00 | 274,40K |
| 2026-06-01 | ¥439,00 | -3,09 % | ¥455,00 | ¥466,00 | ¥436,00 | 269,20K |
| 2026-05-29 | ¥453,00 | +0,89 % | ¥460,00 | ¥460,00 | ¥442,00 | 199,20K |
| 2026-05-28 | ¥449,00 | -2,60 % | ¥457,00 | ¥462,00 | ¥448,00 | 268,00K |
| 2026-05-27 | ¥461,00 | -1,71 % | ¥469,00 | ¥470,00 | ¥457,00 | 418,90K |
| 2026-05-26 | ¥469,00 | -6,94 % | ¥500,00 | ¥502,00 | ¥468,00 | 328,70K |
| 2026-05-25 | ¥504,00 | +2,02 % | ¥502,00 | ¥504,00 | ¥484,00 | 339,20K |