Create Corporation 3024
TSE · Japan · Producer Manufacturing
¥1,195.00-8.00 (-0.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥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 |