CREAL Inc. 2998
TSE · Japan · Technology Services
¥465.00-17.00 (-3.53%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥464.00 | -3.73% | ¥477.00 | ¥477.00 | ¥460.00 | 176.50K |
| 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 |