CREAL Inc. (TYO:2998)
Japan
· Delayed Price · Currency is JPY 773.00
-33.00 (-4.09%)
Mar 9, 2026, 3:30 PM JST
CREAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 772.00 | 810.00 | 767.00 | 806.00 | 806.00 | 2.81% | 126,500 |
| Mar 5, 2026 | 754.00 | 786.00 | 754.00 | 784.00 | 784.00 | 7.10% | 148,100 |
| Mar 4, 2026 | 751.00 | 767.00 | 715.00 | 732.00 | 732.00 | -4.31% | 317,800 |
| Mar 3, 2026 | 789.00 | 796.00 | 759.00 | 765.00 | 765.00 | -1.42% | 120,700 |
| Mar 2, 2026 | 803.00 | 808.00 | 773.00 | 776.00 | 776.00 | -6.73% | 224,200 |
| Feb 27, 2026 | 790.00 | 836.00 | 782.00 | 832.00 | 832.00 | 5.72% | 416,900 |
| Feb 26, 2026 | 735.00 | 798.00 | 732.00 | 787.00 | 787.00 | 5.35% | 463,000 |
| Feb 25, 2026 | 731.00 | 756.00 | 730.00 | 747.00 | 747.00 | 5.36% | 250,500 |
| Feb 24, 2026 | 762.00 | 763.00 | 708.00 | 709.00 | 709.00 | -6.83% | 419,200 |
| Feb 20, 2026 | 780.00 | 788.00 | 761.00 | 761.00 | 761.00 | -3.43% | 308,800 |
| Feb 19, 2026 | 869.00 | 869.00 | 787.00 | 788.00 | 788.00 | -8.80% | 577,000 |
| Feb 18, 2026 | 822.00 | 868.00 | 811.00 | 864.00 | 864.00 | 7.06% | 234,400 |
| Feb 17, 2026 | 881.00 | 882.00 | 805.00 | 807.00 | 807.00 | -6.81% | 434,800 |
| Feb 16, 2026 | 918.00 | 919.00 | 854.00 | 866.00 | 866.00 | 4.34% | 335,400 |
| Feb 13, 2026 | 995.00 | 1,008.00 | 830.00 | 830.00 | 830.00 | -15.31% | 512,000 |
| Feb 12, 2026 | 948.00 | 999.00 | 938.00 | 980.00 | 980.00 | 5.04% | 177,000 |
| Feb 10, 2026 | 900.00 | 933.00 | 894.00 | 933.00 | 933.00 | 4.60% | 132,400 |
| Feb 9, 2026 | 905.00 | 925.00 | 886.00 | 892.00 | 892.00 | -1.33% | 129,100 |
| Feb 6, 2026 | 914.00 | 932.00 | 885.00 | 904.00 | 904.00 | -1.95% | 118,700 |
| Feb 5, 2026 | 900.00 | 941.00 | 882.00 | 922.00 | 922.00 | 4.18% | 161,500 |
| Feb 4, 2026 | 915.00 | 915.00 | 875.00 | 885.00 | 885.00 | -3.59% | 176,100 |
| Feb 3, 2026 | 930.00 | 945.00 | 916.00 | 918.00 | 918.00 | -1.08% | 94,500 |
| Feb 2, 2026 | 972.00 | 973.00 | 926.00 | 928.00 | 928.00 | -4.53% | 160,400 |
| Jan 30, 2026 | 927.00 | 980.00 | 910.00 | 972.00 | 972.00 | 5.31% | 101,400 |
| Jan 29, 2026 | 928.00 | 941.00 | 902.00 | 923.00 | 923.00 | -1.60% | 113,600 |
| Jan 28, 2026 | 970.00 | 971.00 | 936.00 | 938.00 | 938.00 | -3.70% | 101,100 |
| Jan 27, 2026 | 1,006.00 | 1,006.00 | 964.00 | 974.00 | 974.00 | -1.72% | 95,000 |
| Jan 26, 2026 | 997.00 | 999.00 | 983.00 | 991.00 | 991.00 | -1.88% | 86,100 |
| Jan 23, 2026 | 1,002.00 | 1,033.00 | 985.00 | 1,010.00 | 1,010.00 | 2.33% | 76,700 |
| Jan 22, 2026 | 998.00 | 1,004.00 | 972.00 | 987.00 | 987.00 | -0.40% | 125,700 |
| Jan 21, 2026 | 1,003.00 | 1,015.00 | 987.00 | 991.00 | 991.00 | -4.71% | 173,000 |
| Jan 20, 2026 | 1,041.00 | 1,063.00 | 1,024.00 | 1,040.00 | 1,040.00 | -0.38% | 106,900 |
| Jan 19, 2026 | 1,005.00 | 1,057.00 | 1,002.00 | 1,044.00 | 1,044.00 | 2.45% | 198,900 |
| Jan 16, 2026 | 981.00 | 1,020.00 | 980.00 | 1,019.00 | 1,019.00 | 3.98% | 186,100 |
| Jan 15, 2026 | 920.00 | 986.00 | 920.00 | 980.00 | 980.00 | 6.29% | 352,300 |
| Jan 14, 2026 | 901.00 | 939.00 | 895.00 | 922.00 | 922.00 | 1.88% | 152,400 |
| Jan 13, 2026 | 960.00 | 960.00 | 885.00 | 905.00 | 905.00 | -3.31% | 198,100 |
| Jan 9, 2026 | 963.00 | 971.00 | 931.00 | 936.00 | 936.00 | -2.80% | 107,500 |
| Jan 8, 2026 | 925.00 | 971.00 | 914.00 | 963.00 | 963.00 | 4.33% | 145,900 |
| Jan 7, 2026 | 905.00 | 928.00 | 899.00 | 923.00 | 923.00 | 0.87% | 85,900 |
| Jan 6, 2026 | 900.00 | 927.00 | 900.00 | 915.00 | 915.00 | 2.23% | 119,100 |
| Jan 5, 2026 | 930.00 | 930.00 | 881.00 | 895.00 | 895.00 | -3.76% | 250,000 |
| Dec 30, 2025 | 974.00 | 974.00 | 918.00 | 930.00 | 930.00 | -3.73% | 181,900 |
| Dec 29, 2025 | 990.00 | 990.00 | 960.00 | 966.00 | 966.00 | -0.92% | 149,000 |
| Dec 26, 2025 | 975.00 | 1,007.00 | 956.00 | 975.00 | 975.00 | 1.46% | 227,500 |
| Dec 25, 2025 | 927.00 | 964.00 | 926.00 | 961.00 | 961.00 | 3.33% | 208,300 |
| Dec 24, 2025 | 920.00 | 948.00 | 916.00 | 930.00 | 930.00 | 2.31% | 201,000 |
| Dec 23, 2025 | 920.00 | 938.00 | 897.00 | 909.00 | 909.00 | -1.41% | 267,000 |
| Dec 22, 2025 | 919.00 | 948.00 | 889.00 | 922.00 | 922.00 | 1.99% | 281,200 |
| Dec 19, 2025 | 885.00 | 918.00 | 883.00 | 904.00 | 904.00 | 2.73% | 127,500 |
| Dec 18, 2025 | 890.00 | 907.00 | 857.00 | 880.00 | 880.00 | -1.68% | 151,500 |
| Dec 17, 2025 | 901.00 | 914.00 | 876.00 | 895.00 | 895.00 | -0.67% | 113,100 |
| Dec 16, 2025 | 913.00 | 935.00 | 896.00 | 901.00 | 901.00 | -2.59% | 195,600 |
| Dec 15, 2025 | 870.00 | 944.00 | 870.00 | 925.00 | 925.00 | 7.81% | 477,500 |
| Dec 12, 2025 | 823.00 | 865.00 | 814.00 | 858.00 | 858.00 | 6.19% | 144,700 |
| Dec 11, 2025 | 860.00 | 860.00 | 802.00 | 808.00 | 808.00 | -6.26% | 186,400 |
| Dec 10, 2025 | 865.00 | 872.00 | 831.00 | 862.00 | 862.00 | 0.70% | 249,300 |
| Dec 9, 2025 | 905.00 | 971.00 | 841.00 | 856.00 | 856.00 | -1.04% | 748,000 |
| Dec 8, 2025 | 799.00 | 876.00 | 797.00 | 865.00 | 865.00 | 8.53% | 411,000 |
| Dec 5, 2025 | 791.00 | 800.00 | 782.00 | 797.00 | 797.00 | 1.40% | 74,100 |
| Dec 4, 2025 | 813.00 | 835.00 | 778.00 | 786.00 | 786.00 | -4.26% | 240,000 |
| Dec 3, 2025 | 777.00 | 823.00 | 762.00 | 821.00 | 821.00 | 7.74% | 217,400 |
| Dec 2, 2025 | 777.00 | 787.00 | 758.00 | 762.00 | 762.00 | -3.30% | 155,600 |
| Dec 1, 2025 | 804.00 | 814.00 | 778.00 | 788.00 | 788.00 | -1.87% | 230,200 |
| Nov 28, 2025 | 818.00 | 822.00 | 796.00 | 803.00 | 803.00 | -3.49% | 272,100 |
| Nov 27, 2025 | 836.00 | 844.00 | 810.00 | 832.00 | 832.00 | 1.34% | 89,400 |
| Nov 26, 2025 | 822.00 | 846.00 | 798.00 | 821.00 | 821.00 | -0.48% | 164,500 |
| Nov 25, 2025 | 842.00 | 842.00 | 797.00 | 825.00 | 825.00 | -0.24% | 156,800 |
| Nov 21, 2025 | 809.00 | 852.00 | 792.00 | 827.00 | 827.00 | 3.50% | 199,300 |
| Nov 20, 2025 | 840.00 | 848.00 | 794.00 | 799.00 | 799.00 | -1.84% | 188,800 |
| Nov 19, 2025 | 819.00 | 822.00 | 743.00 | 814.00 | 814.00 | 0.87% | 797,800 |
| Nov 18, 2025 | 889.00 | 894.00 | 800.00 | 807.00 | 807.00 | -8.40% | 947,600 |
| Nov 17, 2025 | 937.00 | 940.00 | 858.00 | 881.00 | 881.00 | -9.18% | 435,700 |
| Nov 14, 2025 | 982.00 | 1,023.00 | 922.00 | 970.00 | 970.00 | -5.55% | 526,600 |
| Nov 13, 2025 | 971.00 | 1,078.00 | 956.00 | 1,027.00 | 1,027.00 | 7.31% | 367,700 |
| Nov 12, 2025 | 938.00 | 984.00 | 932.00 | 957.00 | 957.00 | 0.42% | 241,600 |
| Nov 11, 2025 | 911.00 | 972.00 | 901.00 | 953.00 | 953.00 | 7.32% | 430,800 |
| Nov 10, 2025 | 872.00 | 900.00 | 857.00 | 888.00 | 888.00 | 2.90% | 240,200 |
| Nov 7, 2025 | 816.00 | 870.00 | 805.00 | 863.00 | 863.00 | 5.50% | 310,000 |
| Nov 6, 2025 | 848.00 | 857.00 | 801.00 | 818.00 | 818.00 | -4.77% | 798,000 |
| Nov 5, 2025 | 882.00 | 885.00 | 814.00 | 859.00 | 859.00 | -4.87% | 516,400 |
| Nov 4, 2025 | 998.00 | 1,001.00 | 887.00 | 903.00 | 903.00 | -9.52% | 736,500 |
| Oct 31, 2025 | 979.00 | 1,029.00 | 960.00 | 998.00 | 998.00 | 0.71% | 369,400 |
| Oct 30, 2025 | 978.00 | 1,007.00 | 952.00 | 991.00 | 991.00 | -0.10% | 324,700 |
| Oct 29, 2025 | 1,039.00 | 1,039.00 | 980.00 | 992.00 | 992.00 | -4.25% | 333,000 |
| Oct 28, 2025 | 1,168.00 | 1,168.00 | 1,028.00 | 1,036.00 | 1,036.00 | -10.84% | 499,800 |
| Oct 27, 2025 | 1,170.00 | 1,180.00 | 1,147.00 | 1,162.00 | 1,162.00 | -0.94% | 109,500 |
| Oct 24, 2025 | 1,175.00 | 1,184.00 | 1,146.00 | 1,173.00 | 1,173.00 | 0.26% | 174,300 |
| Oct 23, 2025 | 1,184.00 | 1,195.00 | 1,146.00 | 1,170.00 | 1,170.00 | -3.62% | 216,100 |
| Oct 22, 2025 | 1,213.00 | 1,224.00 | 1,191.00 | 1,214.00 | 1,214.00 | 0.66% | 139,400 |
| Oct 21, 2025 | 1,215.00 | 1,220.00 | 1,178.00 | 1,206.00 | 1,206.00 | -0.25% | 120,200 |
| Oct 20, 2025 | 1,145.00 | 1,213.00 | 1,145.00 | 1,209.00 | 1,209.00 | 4.49% | 170,500 |
| Oct 17, 2025 | 1,183.00 | 1,183.00 | 1,144.00 | 1,157.00 | 1,157.00 | -1.53% | 83,400 |
| Oct 16, 2025 | 1,176.00 | 1,202.00 | 1,164.00 | 1,175.00 | 1,175.00 | -2.16% | 147,800 |
| Oct 15, 2025 | 1,147.00 | 1,245.00 | 1,135.00 | 1,201.00 | 1,201.00 | 6.38% | 185,400 |
| Oct 14, 2025 | 1,176.00 | 1,188.00 | 1,125.00 | 1,129.00 | 1,129.00 | -6.38% | 305,300 |
| Oct 10, 2025 | 1,354.00 | 1,354.00 | 1,159.00 | 1,206.00 | 1,206.00 | -11.00% | 429,400 |
| Oct 9, 2025 | 1,297.00 | 1,360.00 | 1,252.00 | 1,355.00 | 1,355.00 | 3.83% | 260,200 |
| Oct 8, 2025 | 1,277.00 | 1,324.00 | 1,253.00 | 1,305.00 | 1,305.00 | 1.01% | 178,300 |
| Oct 7, 2025 | 1,390.00 | 1,390.00 | 1,282.00 | 1,292.00 | 1,292.00 | -1.15% | 218,600 |