CREEMA LTD. 4017
TSE · Japan · Retail Trade
¥210.00+3.00 (+1.45%)
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 | ¥210.00 | +1.45% | ¥210.00 | ¥214.00 | ¥210.00 | 4.70K |
| 2026-10-01 | ¥207.00 | -0.48% | ¥209.00 | ¥209.00 | ¥206.00 | 10.40K |
| 2026-09-30 | ¥208.00 | -1.89% | ¥212.00 | ¥212.00 | ¥205.00 | 10.00K |
| 2026-09-29 | ¥212.00 | 0.00% | ¥212.00 | ¥212.00 | ¥211.00 | 1.40K |
| 2026-09-28 | ¥212.00 | -1.40% | ¥217.00 | ¥221.00 | ¥212.00 | 25.40K |
| 2026-09-25 | ¥215.00 | +1.90% | ¥211.00 | ¥215.00 | ¥207.00 | 29.70K |
| 2026-09-24 | ¥211.00 | -1.40% | ¥212.00 | ¥212.00 | ¥209.00 | 6.10K |
| 2026-09-18 | ¥214.00 | 0.00% | ¥216.00 | ¥216.00 | ¥206.00 | 6.30K |
| 2026-09-17 | ¥214.00 | -0.47% | ¥215.00 | ¥216.00 | ¥212.00 | 2.40K |
| 2026-09-16 | ¥215.00 | 0.00% | ¥215.00 | ¥216.00 | ¥210.00 | 4.00K |
| 2026-09-15 | ¥215.00 | +1.42% | ¥212.00 | ¥215.00 | ¥211.00 | 2.00K |
| 2026-09-14 | ¥212.00 | 0.00% | ¥214.00 | ¥215.00 | ¥211.00 | 3.60K |
| 2026-09-11 | ¥212.00 | -0.47% | ¥211.00 | ¥213.00 | ¥211.00 | 1.40K |
| 2026-09-10 | ¥213.00 | -0.47% | ¥214.00 | ¥215.00 | ¥204.00 | 13.80K |
| 2026-09-09 | ¥214.00 | -0.47% | ¥214.00 | ¥215.00 | ¥213.00 | 2.40K |
| 2026-09-08 | ¥215.00 | +0.47% | ¥215.00 | ¥216.00 | ¥213.00 | 3.10K |
| 2026-09-07 | ¥214.00 | -0.93% | ¥213.00 | ¥216.00 | ¥213.00 | 7.30K |
| 2026-09-04 | ¥216.00 | +0.47% | ¥215.00 | ¥218.00 | ¥215.00 | 2.60K |
| 2026-09-03 | ¥215.00 | 0.00% | ¥213.00 | ¥215.00 | ¥211.00 | 6.60K |
| 2026-09-02 | ¥215.00 | -2.27% | ¥221.00 | ¥221.00 | ¥215.00 | 8.00K |
| 2026-09-01 | ¥220.00 | 0.00% | ¥222.00 | ¥222.00 | ¥214.00 | 4.40K |
| 2026-08-31 | ¥220.00 | -0.90% | ¥220.00 | ¥221.00 | ¥219.00 | 4.70K |
| 2026-08-28 | ¥222.00 | +3.26% | ¥214.00 | ¥222.00 | ¥213.00 | 12.00K |
| 2026-08-27 | ¥215.00 | +0.47% | ¥214.00 | ¥215.00 | ¥212.00 | 4.40K |
| 2026-08-26 | ¥214.00 | +0.94% | ¥212.00 | ¥214.00 | ¥212.00 | 2.20K |
| 2026-08-25 | ¥212.00 | +2.42% | ¥207.00 | ¥214.00 | ¥207.00 | 5.30K |
| 2026-08-24 | ¥207.00 | 0.00% | ¥205.00 | ¥207.00 | ¥205.00 | 4.30K |
| 2026-08-21 | ¥207.00 | -0.96% | ¥209.00 | ¥209.00 | ¥206.00 | 4.60K |
| 2026-08-20 | ¥209.00 | 0.00% | ¥203.00 | ¥210.00 | ¥202.00 | 22.10K |
| 2026-08-19 | ¥209.00 | -0.95% | ¥209.00 | ¥211.00 | ¥208.00 | 3.80K |
| 2026-08-18 | ¥211.00 | -1.86% | ¥212.00 | ¥212.00 | ¥208.00 | 6.60K |
| 2026-08-17 | ¥215.00 | 0.00% | ¥214.00 | ¥215.00 | ¥213.00 | 2.80K |
| 2026-08-14 | ¥215.00 | +1.42% | ¥213.00 | ¥215.00 | ¥213.00 | 3.30K |
| 2026-08-13 | ¥212.00 | 0.00% | ¥213.00 | ¥213.00 | ¥207.00 | 8.50K |
| 2026-08-12 | ¥212.00 | -1.85% | ¥217.00 | ¥218.00 | ¥212.00 | 9.30K |
| 2026-08-10 | ¥216.00 | +0.47% | ¥215.00 | ¥216.00 | ¥213.00 | 4.80K |
| 2026-08-07 | ¥215.00 | 0.00% | ¥217.00 | ¥217.00 | ¥212.00 | 7.90K |
| 2026-08-06 | ¥215.00 | -0.92% | ¥216.00 | ¥216.00 | ¥214.00 | 4.30K |
| 2026-08-05 | ¥217.00 | 0.00% | ¥216.00 | ¥222.00 | ¥216.00 | 12.20K |
| 2026-08-04 | ¥217.00 | +0.93% | ¥215.00 | ¥217.00 | ¥212.00 | 3.60K |
| 2026-08-03 | ¥215.00 | -0.92% | ¥214.00 | ¥216.00 | ¥214.00 | 2.90K |
| 2026-07-31 | ¥217.00 | +0.93% | ¥216.00 | ¥217.00 | ¥215.00 | 3.70K |
| 2026-07-30 | ¥215.00 | -1.38% | ¥218.00 | ¥219.00 | ¥211.00 | 6.80K |
| 2026-07-29 | ¥218.00 | +1.87% | ¥218.00 | ¥219.00 | ¥215.00 | 14.40K |
| 2026-07-28 | ¥214.00 | -0.47% | ¥215.00 | ¥233.00 | ¥211.00 | 85.50K |
| 2026-07-27 | ¥215.00 | +0.94% | ¥212.00 | ¥215.00 | ¥211.00 | 8.00K |
| 2026-07-24 | ¥213.00 | -0.47% | ¥214.00 | ¥214.00 | ¥211.00 | 3.30K |
| 2026-07-23 | ¥214.00 | +1.90% | ¥211.00 | ¥214.00 | ¥210.00 | 4.20K |
| 2026-07-22 | ¥210.00 | 0.00% | ¥210.00 | ¥213.00 | ¥209.00 | 14.50K |
| 2026-07-21 | ¥210.00 | +2.94% | ¥205.00 | ¥211.00 | ¥204.00 | 12.10K |
| 2026-07-17 | ¥204.00 | -1.92% | ¥210.00 | ¥210.00 | ¥200.00 | 9.40K |
| 2026-07-16 | ¥208.00 | -1.42% | ¥212.00 | ¥212.00 | ¥208.00 | 4.70K |
| 2026-07-15 | ¥211.00 | +0.96% | ¥208.00 | ¥211.00 | ¥208.00 | 5.00K |
| 2026-07-14 | ¥209.00 | -0.95% | ¥202.00 | ¥209.00 | ¥200.00 | 28.10K |
| 2026-07-13 | ¥211.00 | +1.44% | ¥206.00 | ¥211.00 | ¥206.00 | 20.80K |
| 2026-07-10 | ¥208.00 | +1.46% | ¥207.00 | ¥209.00 | ¥205.00 | 5.50K |
| 2026-07-09 | ¥205.00 | -0.97% | ¥205.00 | ¥208.00 | ¥205.00 | 19.80K |
| 2026-07-08 | ¥207.00 | +0.49% | ¥207.00 | ¥207.00 | ¥205.00 | 2.60K |
| 2026-07-07 | ¥206.00 | 0.00% | ¥204.00 | ¥206.00 | ¥202.00 | 7.10K |
| 2026-07-06 | ¥206.00 | 0.00% | ¥208.00 | ¥208.00 | ¥204.00 | 5.00K |
| 2026-07-03 | ¥206.00 | +0.49% | ¥203.00 | ¥206.00 | ¥193.00 | 8.50K |
| 2026-07-02 | ¥205.00 | +0.49% | ¥203.00 | ¥205.00 | ¥203.00 | 5.20K |
| 2026-07-01 | ¥204.00 | -0.49% | ¥205.00 | ¥206.00 | ¥202.00 | 2.50K |
| 2026-06-30 | ¥205.00 | +2.50% | ¥200.00 | ¥205.00 | ¥198.00 | 10.60K |
| 2026-06-29 | ¥200.00 | 0.00% | ¥203.00 | ¥203.00 | ¥198.00 | 7.70K |
| 2026-06-26 | ¥200.00 | +1.01% | ¥200.00 | ¥202.00 | ¥199.00 | 8.20K |
| 2026-06-25 | ¥198.00 | +0.51% | ¥197.00 | ¥199.00 | ¥197.00 | 5.00K |
| 2026-06-24 | ¥197.00 | +0.51% | ¥196.00 | ¥198.00 | ¥196.00 | 3.50K |
| 2026-06-23 | ¥196.00 | -1.51% | ¥200.00 | ¥200.00 | ¥196.00 | 23.00K |
| 2026-06-22 | ¥199.00 | +1.53% | ¥196.00 | ¥200.00 | ¥192.00 | 12.10K |
| 2026-06-19 | ¥196.00 | -1.01% | ¥198.00 | ¥198.00 | ¥191.00 | 14.30K |
| 2026-06-18 | ¥198.00 | -1.49% | ¥201.00 | ¥202.00 | ¥197.00 | 10.80K |
| 2026-06-17 | ¥201.00 | +1.01% | ¥200.00 | ¥201.00 | ¥200.00 | 5.10K |
| 2026-06-16 | ¥199.00 | -1.49% | ¥203.00 | ¥203.00 | ¥199.00 | 2.60K |
| 2026-06-15 | ¥202.00 | +1.00% | ¥201.00 | ¥202.00 | ¥200.00 | 3.00K |
| 2026-06-12 | ¥200.00 | +0.50% | ¥200.00 | ¥201.00 | ¥198.00 | 6.90K |
| 2026-06-11 | ¥199.00 | -2.45% | ¥205.00 | ¥205.00 | ¥198.00 | 25.80K |
| 2026-06-10 | ¥204.00 | -1.45% | ¥209.00 | ¥209.00 | ¥202.00 | 14.60K |
| 2026-06-09 | ¥207.00 | +0.49% | ¥206.00 | ¥208.00 | ¥206.00 | 1.80K |
| 2026-06-08 | ¥206.00 | -1.90% | ¥212.00 | ¥213.00 | ¥205.00 | 11.40K |
| 2026-06-05 | ¥210.00 | -0.47% | ¥211.00 | ¥211.00 | ¥208.00 | 7.80K |
| 2026-06-04 | ¥211.00 | -0.47% | ¥212.00 | ¥212.00 | ¥210.00 | 10.00K |
| 2026-06-03 | ¥212.00 | -1.40% | ¥212.00 | ¥213.00 | ¥211.00 | 8.60K |
| 2026-06-02 | ¥215.00 | -0.92% | ¥216.00 | ¥216.00 | ¥212.00 | 3.90K |
| 2026-06-01 | ¥217.00 | 0.00% | ¥217.00 | ¥217.00 | ¥216.00 | 1.00K |
| 2026-05-29 | ¥217.00 | +2.36% | ¥213.00 | ¥218.00 | ¥213.00 | 3.00K |
| 2026-05-28 | ¥212.00 | -1.40% | ¥215.00 | ¥216.00 | ¥212.00 | 8.00K |
| 2026-05-27 | ¥215.00 | -0.46% | ¥216.00 | ¥217.00 | ¥215.00 | 8.10K |
| 2026-05-26 | ¥216.00 | +0.93% | ¥213.00 | ¥216.00 | ¥212.00 | 5.20K |
| 2026-05-25 | ¥214.00 | -1.38% | ¥219.00 | ¥219.00 | ¥214.00 | 6.80K |