Create Medic Co., Ltd. 5187
TSE · Japan · Health Technology
¥1,149.00-2.00 (-0.17%)
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 | ¥1,149.00 | -0.17% | ¥1,152.00 | ¥1,155.00 | ¥1,149.00 | 1.10K |
| 2026-10-01 | ¥1,151.00 | -0.09% | ¥1,152.00 | ¥1,155.00 | ¥1,151.00 | 1.40K |
| 2026-09-30 | ¥1,152.00 | -0.52% | ¥1,156.00 | ¥1,156.00 | ¥1,147.00 | 2.00K |
| 2026-09-29 | ¥1,158.00 | -1.03% | ¥1,158.00 | ¥1,160.00 | ¥1,155.00 |
| 4.50K |
| 2026-09-28 | ¥1,170.00 | +0.52% | ¥1,192.00 | ¥1,192.00 | ¥1,168.00 | 5.00K |
| 2026-09-25 | ¥1,164.00 | -1.19% | ¥1,194.00 | ¥1,194.00 | ¥1,163.00 | 4.60K |
| 2026-09-24 | ¥1,178.00 | +1.82% | ¥1,155.00 | ¥1,178.00 | ¥1,147.00 | 7.90K |
| 2026-09-18 | ¥1,157.00 | -1.95% | ¥1,197.00 | ¥1,197.00 | ¥1,157.00 | 3.40K |
| 2026-09-17 | ¥1,180.00 | +2.88% | ¥1,142.00 | ¥1,200.00 | ¥1,142.00 | 15.10K |
| 2026-09-16 | ¥1,147.00 | +0.44% | ¥1,141.00 | ¥1,149.00 | ¥1,132.00 | 4.40K |
| 2026-09-15 | ¥1,142.00 | +0.09% | ¥1,134.00 | ¥1,142.00 | ¥1,134.00 | 1.10K |
| 2026-09-14 | ¥1,141.00 | +0.71% | ¥1,139.00 | ¥1,144.00 | ¥1,128.00 | 3.10K |
| 2026-09-11 | ¥1,133.00 | -0.26% | ¥1,135.00 | ¥1,136.00 | ¥1,123.00 | 3.00K |
| 2026-09-10 | ¥1,136.00 | +0.98% | ¥1,134.00 | ¥1,136.00 | ¥1,131.00 | 2.10K |
| 2026-09-09 | ¥1,125.00 | +0.90% | ¥1,120.00 | ¥1,140.00 | ¥1,120.00 | 2.70K |
| 2026-09-08 | ¥1,115.00 | -2.71% | ¥1,150.00 | ¥1,150.00 | ¥1,115.00 | 7.10K |
| 2026-09-07 | ¥1,146.00 | +0.17% | ¥1,150.00 | ¥1,153.00 | ¥1,146.00 | 2.20K |
| 2026-09-04 | ¥1,144.00 | -0.44% | ¥1,149.00 | ¥1,154.00 | ¥1,140.00 | 3.00K |
| 2026-09-03 | ¥1,149.00 | +0.44% | ¥1,151.00 | ¥1,152.00 | ¥1,146.00 | 3.10K |
| 2026-09-02 | ¥1,144.00 | -0.26% | ¥1,148.00 | ¥1,155.00 | ¥1,130.00 | 6.00K |
| 2026-09-01 | ¥1,147.00 | +0.26% | ¥1,142.00 | ¥1,149.00 | ¥1,142.00 | 2.60K |
| 2026-08-31 | ¥1,144.00 | +0.26% | ¥1,141.00 | ¥1,144.00 | ¥1,140.00 | 4.20K |
| 2026-08-28 | ¥1,141.00 | +0.35% | ¥1,145.00 | ¥1,145.00 | ¥1,137.00 | 2.80K |
| 2026-08-27 | ¥1,137.00 | -0.35% | ¥1,146.00 | ¥1,148.00 | ¥1,137.00 | 1.70K |
| 2026-08-26 | ¥1,141.00 | +0.35% | ¥1,128.00 | ¥1,147.00 | ¥1,128.00 | 9.50K |
| 2026-08-25 | ¥1,137.00 | -1.04% | ¥1,153.00 | ¥1,153.00 | ¥1,125.00 | 13.90K |
| 2026-08-24 | ¥1,149.00 | +0.97% | ¥1,150.00 | ¥1,160.00 | ¥1,138.00 | 8.10K |
| 2026-08-21 | ¥1,138.00 | -0.44% | ¥1,143.00 | ¥1,143.00 | ¥1,138.00 | 1.00K |
| 2026-08-20 | ¥1,143.00 | +0.62% | ¥1,138.00 | ¥1,145.00 | ¥1,138.00 | 3.50K |
| 2026-08-19 | ¥1,136.00 | -0.35% | ¥1,146.00 | ¥1,146.00 | ¥1,136.00 | 1.60K |
| 2026-08-18 | ¥1,140.00 | -0.70% | ¥1,148.00 | ¥1,148.00 | ¥1,140.00 | 2.10K |
| 2026-08-17 | ¥1,148.00 | 0.00% | ¥1,149.00 | ¥1,154.00 | ¥1,144.00 | 6.20K |
| 2026-08-14 | ¥1,148.00 | +0.35% | ¥1,144.00 | ¥1,150.00 | ¥1,136.00 | 7.60K |
| 2026-08-13 | ¥1,144.00 | +1.06% | ¥1,132.00 | ¥1,149.00 | ¥1,128.00 | 11.40K |
| 2026-08-12 | ¥1,132.00 | +0.98% | ¥1,124.00 | ¥1,140.00 | ¥1,124.00 | 8.80K |
| 2026-08-10 | ¥1,121.00 | +0.72% | ¥1,119.00 | ¥1,125.00 | ¥1,110.00 | 12.00K |
| 2026-08-07 | ¥1,113.00 | -1.50% | ¥1,128.00 | ¥1,128.00 | ¥1,113.00 | 5.80K |
| 2026-08-06 | ¥1,130.00 | -0.88% | ¥1,110.00 | ¥1,134.00 | ¥1,099.00 | 35.30K |
| 2026-08-05 | ¥1,140.00 | +0.53% | ¥1,140.00 | ¥1,153.00 | ¥1,134.00 | 7.10K |
| 2026-08-04 | ¥1,134.00 | -0.53% | ¥1,140.00 | ¥1,147.00 | ¥1,134.00 | 1.00K |
| 2026-08-03 | ¥1,140.00 | -0.78% | ¥1,149.00 | ¥1,149.00 | ¥1,140.00 | 1.40K |
| 2026-07-31 | ¥1,149.00 | +0.26% | ¥1,147.00 | ¥1,163.00 | ¥1,147.00 | 3.30K |
| 2026-07-30 | ¥1,146.00 | -0.09% | ¥1,147.00 | ¥1,147.00 | ¥1,134.00 | 8.20K |
| 2026-07-29 | ¥1,147.00 | +0.26% | ¥1,144.00 | ¥1,154.00 | ¥1,144.00 | 3.60K |
| 2026-07-28 | ¥1,144.00 | -0.44% | ¥1,149.00 | ¥1,156.00 | ¥1,144.00 | 1.90K |
| 2026-07-27 | ¥1,149.00 | +0.26% | ¥1,144.00 | ¥1,154.00 | ¥1,138.00 | 9.90K |
| 2026-07-24 | ¥1,146.00 | -0.17% | ¥1,141.00 | ¥1,147.00 | ¥1,130.00 | 5.60K |
| 2026-07-23 | ¥1,148.00 | +0.09% | ¥1,147.00 | ¥1,150.00 | ¥1,140.00 | 1.90K |
| 2026-07-22 | ¥1,147.00 | -0.61% | ¥1,155.00 | ¥1,160.00 | ¥1,147.00 | 4.90K |
| 2026-07-21 | ¥1,154.00 | +0.35% | ¥1,138.00 | ¥1,156.00 | ¥1,138.00 | 8.30K |
| 2026-07-17 | ¥1,150.00 | -0.86% | ¥1,153.00 | ¥1,160.00 | ¥1,143.00 | 12.60K |
| 2026-07-16 | ¥1,160.00 | +1.67% | ¥1,145.00 | ¥1,187.00 | ¥1,145.00 | 13.70K |
| 2026-07-15 | ¥1,141.00 | +0.53% | ¥1,147.00 | ¥1,150.00 | ¥1,138.00 | 5.80K |
| 2026-07-14 | ¥1,135.00 | -1.39% | ¥1,152.00 | ¥1,152.00 | ¥1,133.00 | 6.60K |
| 2026-07-13 | ¥1,151.00 | +0.61% | ¥1,147.00 | ¥1,159.00 | ¥1,145.00 | 11.90K |
| 2026-07-10 | ¥1,144.00 | +1.69% | ¥1,113.00 | ¥1,144.00 | ¥1,111.00 | 7.50K |
| 2026-07-09 | ¥1,125.00 | +0.63% | ¥1,113.00 | ¥1,125.00 | ¥1,109.00 | 4.40K |
| 2026-07-08 | ¥1,118.00 | -0.18% | ¥1,124.00 | ¥1,129.00 | ¥1,117.00 | 10.80K |
| 2026-07-07 | ¥1,120.00 | +0.81% | ¥1,125.00 | ¥1,137.00 | ¥1,120.00 | 9.50K |
| 2026-07-06 | ¥1,111.00 | -0.54% | ¥1,117.00 | ¥1,125.00 | ¥1,109.00 | 11.20K |
| 2026-07-03 | ¥1,117.00 | +1.36% | ¥1,111.00 | ¥1,119.00 | ¥1,111.00 | 8.10K |
| 2026-07-02 | ¥1,102.00 | +1.01% | ¥1,092.00 | ¥1,106.00 | ¥1,089.00 | 6.70K |
| 2026-07-01 | ¥1,091.00 | -0.82% | ¥1,103.00 | ¥1,103.00 | ¥1,090.00 | 5.80K |
| 2026-06-30 | ¥1,100.00 | +0.82% | ¥1,086.00 | ¥1,103.00 | ¥1,086.00 | 6.20K |
| 2026-06-29 | ¥1,091.00 | -1.09% | ¥1,100.00 | ¥1,100.00 | ¥1,085.00 | 7.40K |
| 2026-06-26 | ¥1,103.00 | -0.18% | ¥1,105.00 | ¥1,118.00 | ¥1,096.00 | 3.80K |
| 2026-06-25 | ¥1,105.00 | +1.84% | ¥1,101.00 | ¥1,105.00 | ¥1,089.00 | 3.80K |
| 2026-06-24 | ¥1,085.00 | -0.37% | ¥1,095.00 | ¥1,095.00 | ¥1,084.00 | 6.80K |
| 2026-06-23 | ¥1,089.00 | -0.55% | ¥1,100.00 | ¥1,100.00 | ¥1,082.00 | 12.20K |
| 2026-06-22 | ¥1,095.00 | -1.17% | ¥1,108.00 | ¥1,118.00 | ¥1,091.00 | 9.50K |
| 2026-06-19 | ¥1,108.00 | +0.09% | ¥1,117.00 | ¥1,117.00 | ¥1,100.00 | 2.00K |
| 2026-06-18 | ¥1,107.00 | +1.00% | ¥1,115.00 | ¥1,115.00 | ¥1,093.00 | 11.80K |
| 2026-06-17 | ¥1,096.00 | +1.48% | ¥1,086.00 | ¥1,108.00 | ¥1,086.00 | 14.40K |
| 2026-06-16 | ¥1,080.00 | -0.74% | ¥1,089.00 | ¥1,089.00 | ¥1,074.00 | 8.90K |
| 2026-06-15 | ¥1,088.00 | +1.02% | ¥1,081.00 | ¥1,099.00 | ¥1,081.00 | 8.60K |
| 2026-06-12 | ¥1,077.00 | -0.55% | ¥1,088.00 | ¥1,090.00 | ¥1,077.00 | 3.10K |
| 2026-06-11 | ¥1,083.00 | -0.82% | ¥1,088.00 | ¥1,088.00 | ¥1,072.00 | 8.40K |
| 2026-06-10 | ¥1,092.00 | +2.25% | ¥1,071.00 | ¥1,097.00 | ¥1,064.00 | 10.50K |
| 2026-06-09 | ¥1,068.00 | -0.37% | ¥1,077.00 | ¥1,080.00 | ¥1,052.00 | 28.00K |
| 2026-06-08 | ¥1,072.00 | -3.07% | ¥1,081.00 | ¥1,081.00 | ¥1,054.00 | 35.50K |
| 2026-06-05 | ¥1,106.00 | +2.79% | ¥1,076.00 | ¥1,114.00 | ¥1,074.00 | 34.30K |
| 2026-06-04 | ¥1,076.00 | +0.65% | ¥1,068.00 | ¥1,099.00 | ¥1,068.00 | 25.30K |
| 2026-06-03 | ¥1,069.00 | -0.56% | ¥1,070.00 | ¥1,074.00 | ¥1,061.00 | 22.40K |
| 2026-06-02 | ¥1,075.00 | -2.09% | ¥1,092.00 | ¥1,092.00 | ¥1,062.00 | 29.20K |
| 2026-06-01 | ¥1,098.00 | -2.31% | ¥1,130.00 | ¥1,130.00 | ¥1,090.00 | 23.10K |
| 2026-05-29 | ¥1,124.00 | +0.81% | ¥1,119.00 | ¥1,124.00 | ¥1,105.00 | 19.60K |
| 2026-05-28 | ¥1,115.00 | -0.09% | ¥1,129.00 | ¥1,129.00 | ¥1,105.00 | 9.30K |
| 2026-05-27 | ¥1,116.00 | -0.53% | ¥1,122.00 | ¥1,129.00 | ¥1,110.00 | 7.20K |
| 2026-05-26 | ¥1,122.00 | +1.08% | ¥1,110.00 | ¥1,125.00 | ¥1,100.00 | 14.10K |
| 2026-05-25 | ¥1,110.00 | -1.51% | ¥1,130.00 | ¥1,131.00 | ¥1,104.00 | 17.90K |