Create Corporation 3024
TSE · Japan · Produzierendes Gewerbe
¥1.195,00-8,00 (-0,67 %)
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 | ¥1.195,00 | -0,67 % | ¥1.204,00 | ¥1.204,00 | ¥1.194,00 | 1,90K |
| 2026-10-01 | ¥1.203,00 | -2,43 % | ¥1.219,00 | ¥1.231,00 | ¥1.202,00 | 1,90K |
| 2026-09-30 | ¥1.233,00 | +1,31 % | ¥1.226,00 | ¥1.234,00 | ¥1.208,00 | 600 |
| 2026-09-29 | ¥1.217,00 | -3,03 % | ¥1.250,00 | ¥1.250,00 | ¥1.216,00 |
| 5,00K |
| 2026-09-28 | ¥1.255,00 | +5,11 % | ¥1.194,00 | ¥1.255,00 | ¥1.194,00 | 6,80K |
| 2026-09-25 | ¥1.194,00 | +0,67 % | ¥1.186,00 | ¥1.200,00 | ¥1.186,00 | 1,30K |
| 2026-09-24 | ¥1.186,00 | -0,75 % | ¥1.183,00 | ¥1.199,00 | ¥1.182,00 | 2,40K |
| 2026-09-18 | ¥1.195,00 | -0,08 % | ¥1.197,00 | ¥1.203,00 | ¥1.195,00 | 1,00K |
| 2026-09-17 | ¥1.196,00 | -0,58 % | ¥1.196,00 | ¥1.203,00 | ¥1.196,00 | 700 |
| 2026-09-16 | ¥1.203,00 | -1,31 % | ¥1.198,00 | ¥1.218,00 | ¥1.196,00 | 1,70K |
| 2026-09-15 | ¥1.219,00 | -0,65 % | ¥1.227,00 | ¥1.227,00 | ¥1.187,00 | 3,30K |
| 2026-09-14 | ¥1.227,00 | +3,11 % | ¥1.179,00 | ¥1.227,00 | ¥1.175,00 | 5,10K |
| 2026-09-11 | ¥1.190,00 | +1,80 % | ¥1.169,00 | ¥1.190,00 | ¥1.169,00 | 4,40K |
| 2026-09-10 | ¥1.169,00 | +0,34 % | ¥1.165,00 | ¥1.169,00 | ¥1.161,00 | 800 |
| 2026-09-09 | ¥1.165,00 | -0,09 % | ¥1.166,00 | ¥1.175,00 | ¥1.165,00 | 1,00K |
| 2026-09-08 | ¥1.166,00 | -0,17 % | ¥1.168,00 | ¥1.169,00 | ¥1.163,00 | 1,00K |
| 2026-09-07 | ¥1.168,00 | +0,60 % | ¥1.162,00 | ¥1.170,00 | ¥1.162,00 | 700 |
| 2026-09-04 | ¥1.161,00 | +0,09 % | ¥1.172,00 | ¥1.172,00 | ¥1.161,00 | 400 |
| 2026-09-03 | ¥1.160,00 | 0,00 % | ¥1.165,00 | ¥1.170,00 | ¥1.160,00 | 1,50K |
| 2026-09-02 | ¥1.160,00 | -3,01 % | ¥1.195,00 | ¥1.195,00 | ¥1.158,00 | 2,00K |
| 2026-09-01 | ¥1.196,00 | -0,17 % | ¥1.187,00 | ¥1.197,00 | ¥1.179,00 | 1,10K |
| 2026-08-31 | ¥1.198,00 | +1,53 % | ¥1.175,00 | ¥1.198,00 | ¥1.165,00 | 2,60K |
| 2026-08-28 | ¥1.180,00 | +2,34 % | ¥1.160,00 | ¥1.180,00 | ¥1.160,00 | 1,60K |
| 2026-08-27 | ¥1.153,00 | -1,45 % | ¥1.172,00 | ¥1.172,00 | ¥1.142,00 | 2,00K |
| 2026-08-26 | ¥1.170,00 | -0,09 % | ¥1.171,00 | ¥1.171,00 | ¥1.170,00 | 2,00K |
| 2026-08-25 | ¥1.171,00 | 0,00 % | ¥1.171,00 | ¥1.175,00 | ¥1.171,00 | 1,10K |
| 2026-08-24 | ¥1.171,00 | +1,21 % | ¥1.157,00 | ¥1.171,00 | ¥1.157,00 | 3,60K |
| 2026-08-21 | ¥1.157,00 | +0,17 % | ¥1.150,00 | ¥1.157,00 | ¥1.150,00 | 1,20K |
| 2026-08-20 | ¥1.155,00 | -0,43 % | ¥1.158,00 | ¥1.158,00 | ¥1.133,00 | 2,20K |
| 2026-08-19 | ¥1.160,00 | -0,85 % | ¥1.172,00 | ¥1.172,00 | ¥1.160,00 | 1,90K |
| 2026-08-18 | ¥1.170,00 | +0,43 % | ¥1.165,00 | ¥1.170,00 | ¥1.165,00 | 900 |
| 2026-08-17 | ¥1.165,00 | +0,43 % | ¥1.160,00 | ¥1.165,00 | ¥1.160,00 | 1,70K |
| 2026-08-14 | ¥1.160,00 | +1,93 % | ¥1.143,00 | ¥1.162,00 | ¥1.142,00 | 2,10K |
| 2026-08-13 | ¥1.138,00 | -0,35 % | ¥1.138,00 | ¥1.138,00 | ¥1.138,00 | 100 |
| 2026-08-12 | ¥1.142,00 | -0,44 % | ¥1.157,00 | ¥1.157,00 | ¥1.140,00 | 1,40K |
| 2026-08-10 | ¥1.147,00 | -0,17 % | ¥1.150,00 | ¥1.159,00 | ¥1.140,00 | 2,80K |
| 2026-08-07 | ¥1.149,00 | +2,59 % | ¥1.131,00 | ¥1.150,00 | ¥1.131,00 | 7,10K |
| 2026-08-06 | ¥1.120,00 | +0,45 % | ¥1.116,00 | ¥1.127,00 | ¥1.116,00 | 900 |
| 2026-08-05 | ¥1.115,00 | -0,45 % | ¥1.120,00 | ¥1.120,00 | ¥1.115,00 | 500 |
| 2026-08-04 | ¥1.120,00 | +0,36 % | ¥1.106,00 | ¥1.120,00 | ¥1.106,00 | 400 |
| 2026-08-03 | ¥1.116,00 | 0,00 % | ¥1.116,00 | ¥1.116,00 | ¥1.111,00 | 1,00K |
| 2026-07-31 | ¥1.116,00 | -0,36 % | ¥1.115,00 | ¥1.117,00 | ¥1.115,00 | 400 |
| 2026-07-30 | ¥1.120,00 | +0,72 % | ¥1.116,00 | ¥1.120,00 | ¥1.116,00 | 900 |
| 2026-07-29 | ¥1.112,00 | -0,45 % | ¥1.117,00 | ¥1.117,00 | ¥1.110,00 | 700 |
| 2026-07-28 | ¥1.117,00 | -1,15 % | ¥1.130,00 | ¥1.131,00 | ¥1.117,00 | 1,20K |
| 2026-07-27 | ¥1.130,00 | +0,53 % | ¥1.124,00 | ¥1.131,00 | ¥1.124,00 | 2,50K |
| 2026-07-24 | ¥1.124,00 | +0,09 % | ¥1.123,00 | ¥1.124,00 | ¥1.123,00 | 2,20K |
| 2026-07-23 | ¥1.123,00 | -0,18 % | ¥1.125,00 | ¥1.127,00 | ¥1.122,00 | 1,30K |
| 2026-07-22 | ¥1.125,00 | -0,44 % | ¥1.134,00 | ¥1.134,00 | ¥1.124,00 | 1,30K |
| 2026-07-21 | ¥1.130,00 | -0,62 % | ¥1.114,00 | ¥1.130,00 | ¥1.111,00 | 1,00K |
| 2026-07-17 | ¥1.137,00 | 0,00 % | ¥1.137,00 | ¥1.137,00 | ¥1.116,00 | 7,00K |
| 2026-07-16 | ¥1.137,00 | +1,07 % | ¥1.125,00 | ¥1.140,00 | ¥1.125,00 | 6,80K |
| 2026-07-15 | ¥1.125,00 | +2,46 % | ¥1.098,00 | ¥1.130,00 | ¥1.098,00 | 13,20K |
| 2026-07-14 | ¥1.098,00 | +0,73 % | ¥1.098,00 | ¥1.105,00 | ¥1.095,00 | 2,30K |
| 2026-07-13 | ¥1.090,00 | +0,18 % | ¥1.088,00 | ¥1.090,00 | ¥1.083,00 | 1,60K |
| 2026-07-10 | ¥1.088,00 | +2,26 % | ¥1.065,00 | ¥1.088,00 | ¥1.065,00 | 3,90K |
| 2026-07-09 | ¥1.064,00 | +0,19 % | ¥1.067,00 | ¥1.070,00 | ¥1.062,00 | 800 |
| 2026-07-08 | ¥1.062,00 | -0,09 % | ¥1.062,00 | ¥1.062,00 | ¥1.060,00 | 1,80K |
| 2026-07-07 | ¥1.063,00 | 0,00 % | ¥1.063,00 | ¥1.079,00 | ¥1.063,00 | 2,10K |
| 2026-07-06 | ¥1.063,00 | 0,00 % | ¥1.066,00 | ¥1.066,00 | ¥1.063,00 | 5,30K |
| 2026-07-03 | ¥1.063,00 | +3,10 % | ¥1.031,00 | ¥1.063,00 | ¥1.031,00 | 4,10K |
| 2026-07-02 | ¥1.031,00 | 0,00 % | ¥1.031,00 | ¥1.034,00 | ¥1.031,00 | 700 |
| 2026-07-01 | ¥1.031,00 | +0,29 % | ¥1.039,00 | ¥1.039,00 | ¥1.030,00 | 2,40K |
| 2026-06-30 | ¥1.028,00 | -1,15 % | ¥1.040,00 | ¥1.040,00 | ¥1.027,00 | 5,30K |
| 2026-06-29 | ¥1.040,00 | +1,46 % | ¥1.027,00 | ¥1.040,00 | ¥1.027,00 | 1,70K |
| 2026-06-26 | ¥1.025,00 | +0,99 % | ¥1.015,00 | ¥1.025,00 | ¥1.015,00 | 7,00K |
| 2026-06-25 | ¥1.015,00 | +1,50 % | ¥1.001,00 | ¥1.015,00 | ¥1.001,00 | 3,10K |
| 2026-06-24 | ¥1.000,00 | +0,10 % | ¥1.006,00 | ¥1.006,00 | ¥998,00 | 2,10K |
| 2026-06-23 | ¥999,00 | -0,40 % | ¥1.003,00 | ¥1.004,00 | ¥999,00 | 2,30K |
| 2026-06-22 | ¥1.003,00 | +0,40 % | ¥999,00 | ¥1.003,00 | ¥999,00 | 1,60K |
| 2026-06-19 | ¥999,00 | -0,20 % | ¥1.001,00 | ¥1.003,00 | ¥999,00 | 2,00K |
| 2026-06-18 | ¥1.001,00 | 0,00 % | ¥1.002,00 | ¥1.003,00 | ¥1.001,00 | 3,40K |
| 2026-06-17 | ¥1.001,00 | +0,10 % | ¥1.003,00 | ¥1.003,00 | ¥1.000,00 | 1,00K |
| 2026-06-16 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.001,00 | ¥1.000,00 | 1,90K |
| 2026-06-15 | ¥1.000,00 | +0,30 % | ¥1.000,00 | ¥1.003,00 | ¥1.000,00 | 5,60K |
| 2026-06-12 | ¥997,00 | -0,30 % | ¥1.002,00 | ¥1.002,00 | ¥997,00 | 2,40K |
| 2026-06-11 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.000,00 | ¥998,00 | 600 |
| 2026-06-10 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.001,00 | ¥994,00 | 3,80K |
| 2026-06-09 | ¥1.000,00 | +0,50 % | ¥996,00 | ¥1.000,00 | ¥996,00 | 2,70K |
| 2026-06-08 | ¥995,00 | -0,20 % | ¥997,00 | ¥997,00 | ¥995,00 | 1,10K |
| 2026-06-05 | ¥997,00 | +0,61 % | ¥991,00 | ¥997,00 | ¥991,00 | 1,80K |
| 2026-06-04 | ¥991,00 | -0,10 % | ¥992,00 | ¥999,00 | ¥991,00 | 1,90K |
| 2026-06-03 | ¥992,00 | -0,30 % | ¥995,00 | ¥1.000,00 | ¥992,00 | 5,30K |
| 2026-06-02 | ¥995,00 | -1,09 % | ¥1.006,00 | ¥1.006,00 | ¥995,00 | 6,30K |
| 2026-06-01 | ¥1.006,00 | -0,30 % | ¥1.010,00 | ¥1.014,00 | ¥1.006,00 | 3,30K |
| 2026-05-29 | ¥1.009,00 | -1,08 % | ¥1.020,00 | ¥1.028,00 | ¥1.009,00 | 5,60K |
| 2026-05-28 | ¥1.020,00 | +0,89 % | ¥1.010,00 | ¥1.034,00 | ¥1.010,00 | 9,90K |
| 2026-05-27 | ¥1.011,00 | +0,30 % | ¥1.008,00 | ¥1.011,00 | ¥1.006,00 | 4,50K |
| 2026-05-26 | ¥1.008,00 | +0,60 % | ¥1.002,00 | ¥1.008,00 | ¥1.001,00 | 3,20K |
| 2026-05-25 | ¥1.002,00 | -0,89 % | ¥1.012,00 | ¥1.015,00 | ¥1.001,00 | 10,00K |