CREAL Inc. (TYO:2998)
Japan
· Delayed Price · Currency is JPY 715.00
+10.00 (1.42%)
Apr 28, 2026, 3:30 PM JST
CREAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 720.00 | 743.00 | 702.00 | 715.00 | 715.00 | 1.42% | 89,000 |
| Apr 27, 2026 | 722.00 | 722.00 | 703.00 | 705.00 | 705.00 | -2.89% | 88,600 |
| Apr 24, 2026 | 735.00 | 740.00 | 719.00 | 726.00 | 726.00 | -1.22% | 97,300 |
| Apr 23, 2026 | 760.00 | 768.00 | 732.00 | 735.00 | 735.00 | -3.80% | 88,900 |
| Apr 22, 2026 | 775.00 | 780.00 | 754.00 | 764.00 | 764.00 | -1.42% | 56,800 |
| Apr 21, 2026 | 776.00 | 781.00 | 768.00 | 775.00 | 775.00 | 0.52% | 48,500 |
| Apr 20, 2026 | 765.00 | 774.00 | 757.00 | 771.00 | 771.00 | 0.78% | 41,400 |
| Apr 17, 2026 | 771.00 | 771.00 | 750.00 | 765.00 | 765.00 | 0.79% | 36,000 |
| Apr 16, 2026 | 762.00 | 776.00 | 752.00 | 759.00 | 759.00 | 1.47% | 54,300 |
| Apr 15, 2026 | 754.00 | 760.00 | 741.00 | 748.00 | 748.00 | -0.53% | 64,400 |
| Apr 14, 2026 | 741.00 | 752.00 | 737.00 | 752.00 | 752.00 | 3.01% | 64,500 |
| Apr 13, 2026 | 721.00 | 740.00 | 721.00 | 730.00 | 730.00 | -0.27% | 52,500 |
| Apr 10, 2026 | 754.00 | 767.00 | 732.00 | 732.00 | 732.00 | -2.92% | 85,600 |
| Apr 9, 2026 | 770.00 | 770.00 | 742.00 | 754.00 | 754.00 | -3.08% | 93,300 |
| Apr 8, 2026 | 756.00 | 786.00 | 750.00 | 778.00 | 778.00 | 2.91% | 143,500 |
| Apr 7, 2026 | 738.00 | 766.00 | 734.00 | 756.00 | 756.00 | 4.56% | 135,400 |
| Apr 6, 2026 | 718.00 | 725.00 | 708.00 | 723.00 | 723.00 | 0.70% | 49,400 |
| Apr 3, 2026 | 725.00 | 727.00 | 714.00 | 718.00 | 718.00 | -0.55% | 44,200 |
| Apr 2, 2026 | 744.00 | 765.00 | 715.00 | 722.00 | 722.00 | -2.30% | 92,500 |
| Apr 1, 2026 | 730.00 | 746.00 | 723.00 | 739.00 | 739.00 | 5.42% | 73,900 |
| Mar 31, 2026 | 702.00 | 718.00 | 694.00 | 701.00 | 701.00 | 1.15% | 82,900 |
| Mar 30, 2026 | 698.00 | 713.00 | 693.00 | 693.00 | 693.00 | -5.84% | 137,800 |
| Mar 27, 2026 | 742.00 | 748.00 | 734.00 | 736.00 | 728.00 | -0.81% | 141,300 |
| Mar 26, 2026 | 782.00 | 783.00 | 736.00 | 742.00 | 733.93 | -5.12% | 150,300 |
| Mar 25, 2026 | 789.00 | 791.00 | 774.00 | 782.00 | 773.50 | 1.43% | 53,600 |
| Mar 24, 2026 | 791.00 | 791.00 | 766.00 | 771.00 | 762.62 | 1.18% | 48,600 |
| Mar 23, 2026 | 769.00 | 779.00 | 756.00 | 762.00 | 753.72 | -2.81% | 96,500 |
| Mar 19, 2026 | 814.00 | 814.00 | 784.00 | 784.00 | 775.48 | -5.43% | 101,200 |
| Mar 18, 2026 | 805.00 | 829.00 | 798.00 | 829.00 | 819.99 | 2.35% | 95,000 |
| Mar 17, 2026 | 814.00 | 829.00 | 793.00 | 810.00 | 801.20 | -0.49% | 91,200 |
| Mar 16, 2026 | 807.00 | 854.00 | 798.00 | 814.00 | 805.15 | -0.97% | 264,200 |
| Mar 13, 2026 | 797.00 | 834.00 | 793.00 | 822.00 | 813.07 | 0.86% | 75,800 |
| Mar 12, 2026 | 821.00 | 821.00 | 800.00 | 815.00 | 806.14 | -3.66% | 102,100 |
| Mar 11, 2026 | 807.00 | 857.00 | 805.00 | 846.00 | 836.80 | 5.09% | 157,200 |
| Mar 10, 2026 | 788.00 | 809.00 | 767.00 | 805.00 | 796.25 | 4.14% | 115,100 |
| Mar 9, 2026 | 761.00 | 773.00 | 740.00 | 773.00 | 764.60 | -4.09% | 192,500 |
| Mar 6, 2026 | 772.00 | 810.00 | 767.00 | 806.00 | 797.24 | 2.81% | 126,500 |
| Mar 5, 2026 | 754.00 | 786.00 | 754.00 | 784.00 | 775.48 | 7.10% | 148,100 |
| Mar 4, 2026 | 751.00 | 767.00 | 715.00 | 732.00 | 724.04 | -4.31% | 317,800 |
| Mar 3, 2026 | 789.00 | 796.00 | 759.00 | 765.00 | 756.68 | -1.42% | 120,700 |
| Mar 2, 2026 | 803.00 | 808.00 | 773.00 | 776.00 | 767.57 | -6.73% | 224,200 |
| Feb 27, 2026 | 790.00 | 836.00 | 782.00 | 832.00 | 822.96 | 5.72% | 416,900 |
| Feb 26, 2026 | 735.00 | 798.00 | 732.00 | 787.00 | 778.45 | 5.35% | 463,000 |
| Feb 25, 2026 | 731.00 | 756.00 | 730.00 | 747.00 | 738.88 | 5.36% | 250,500 |
| Feb 24, 2026 | 762.00 | 763.00 | 708.00 | 709.00 | 701.29 | -6.83% | 419,200 |
| Feb 20, 2026 | 780.00 | 788.00 | 761.00 | 761.00 | 752.73 | -3.43% | 308,800 |
| Feb 19, 2026 | 869.00 | 869.00 | 787.00 | 788.00 | 779.43 | -8.80% | 577,000 |
| Feb 18, 2026 | 822.00 | 868.00 | 811.00 | 864.00 | 854.61 | 7.06% | 234,400 |
| Feb 17, 2026 | 881.00 | 882.00 | 805.00 | 807.00 | 798.23 | -6.81% | 434,800 |
| Feb 16, 2026 | 918.00 | 919.00 | 854.00 | 866.00 | 856.59 | 4.34% | 335,400 |
| Feb 13, 2026 | 995.00 | 1,008.00 | 830.00 | 830.00 | 820.98 | -15.31% | 512,000 |
| Feb 12, 2026 | 948.00 | 999.00 | 938.00 | 980.00 | 969.35 | 5.04% | 177,000 |
| Feb 10, 2026 | 900.00 | 933.00 | 894.00 | 933.00 | 922.86 | 4.60% | 132,400 |
| Feb 9, 2026 | 905.00 | 925.00 | 886.00 | 892.00 | 882.30 | -1.33% | 129,100 |
| Feb 6, 2026 | 914.00 | 932.00 | 885.00 | 904.00 | 894.17 | -1.95% | 118,700 |
| Feb 5, 2026 | 900.00 | 941.00 | 882.00 | 922.00 | 911.98 | 4.18% | 161,500 |
| Feb 4, 2026 | 915.00 | 915.00 | 875.00 | 885.00 | 875.38 | -3.59% | 176,100 |
| Feb 3, 2026 | 930.00 | 945.00 | 916.00 | 918.00 | 908.02 | -1.08% | 94,500 |
| Feb 2, 2026 | 972.00 | 973.00 | 926.00 | 928.00 | 917.91 | -4.53% | 160,400 |
| Jan 30, 2026 | 927.00 | 980.00 | 910.00 | 972.00 | 961.43 | 5.31% | 101,400 |
| Jan 29, 2026 | 928.00 | 941.00 | 902.00 | 923.00 | 912.97 | -1.60% | 113,600 |
| Jan 28, 2026 | 970.00 | 971.00 | 936.00 | 938.00 | 927.80 | -3.70% | 101,100 |
| Jan 27, 2026 | 1,006.00 | 1,006.00 | 964.00 | 974.00 | 963.41 | -1.72% | 95,000 |
| Jan 26, 2026 | 997.00 | 999.00 | 983.00 | 991.00 | 980.23 | -1.88% | 86,100 |
| Jan 23, 2026 | 1,002.00 | 1,033.00 | 985.00 | 1,010.00 | 999.02 | 2.33% | 76,700 |
| Jan 22, 2026 | 998.00 | 1,004.00 | 972.00 | 987.00 | 976.27 | -0.40% | 125,700 |
| Jan 21, 2026 | 1,003.00 | 1,015.00 | 987.00 | 991.00 | 980.23 | -4.71% | 173,000 |
| Jan 20, 2026 | 1,041.00 | 1,063.00 | 1,024.00 | 1,040.00 | 1,028.70 | -0.38% | 106,900 |
| Jan 19, 2026 | 1,005.00 | 1,057.00 | 1,002.00 | 1,044.00 | 1,032.65 | 2.45% | 198,900 |
| Jan 16, 2026 | 981.00 | 1,020.00 | 980.00 | 1,019.00 | 1,007.92 | 3.98% | 186,100 |
| Jan 15, 2026 | 920.00 | 986.00 | 920.00 | 980.00 | 969.35 | 6.29% | 352,300 |
| Jan 14, 2026 | 901.00 | 939.00 | 895.00 | 922.00 | 911.98 | 1.88% | 152,400 |
| Jan 13, 2026 | 960.00 | 960.00 | 885.00 | 905.00 | 895.16 | -3.31% | 198,100 |
| Jan 9, 2026 | 963.00 | 971.00 | 931.00 | 936.00 | 925.83 | -2.80% | 107,500 |
| Jan 8, 2026 | 925.00 | 971.00 | 914.00 | 963.00 | 952.53 | 4.33% | 145,900 |
| Jan 7, 2026 | 905.00 | 928.00 | 899.00 | 923.00 | 912.97 | 0.87% | 85,900 |
| Jan 6, 2026 | 900.00 | 927.00 | 900.00 | 915.00 | 905.05 | 2.23% | 119,100 |
| Jan 5, 2026 | 930.00 | 930.00 | 881.00 | 895.00 | 885.27 | -3.76% | 250,000 |
| Dec 30, 2025 | 974.00 | 974.00 | 918.00 | 930.00 | 919.89 | -3.73% | 181,900 |
| Dec 29, 2025 | 990.00 | 990.00 | 960.00 | 966.00 | 955.50 | -0.92% | 149,000 |
| Dec 26, 2025 | 975.00 | 1,007.00 | 956.00 | 975.00 | 964.40 | 1.46% | 227,500 |
| Dec 25, 2025 | 927.00 | 964.00 | 926.00 | 961.00 | 950.55 | 3.33% | 208,300 |
| Dec 24, 2025 | 920.00 | 948.00 | 916.00 | 930.00 | 919.89 | 2.31% | 201,000 |
| Dec 23, 2025 | 920.00 | 938.00 | 897.00 | 909.00 | 899.12 | -1.41% | 267,000 |
| Dec 22, 2025 | 919.00 | 948.00 | 889.00 | 922.00 | 911.98 | 1.99% | 281,200 |
| Dec 19, 2025 | 885.00 | 918.00 | 883.00 | 904.00 | 894.17 | 2.73% | 127,500 |
| Dec 18, 2025 | 890.00 | 907.00 | 857.00 | 880.00 | 870.43 | -1.68% | 151,500 |
| Dec 17, 2025 | 901.00 | 914.00 | 876.00 | 895.00 | 885.27 | -0.67% | 113,100 |
| Dec 16, 2025 | 913.00 | 935.00 | 896.00 | 901.00 | 891.21 | -2.59% | 195,600 |
| Dec 15, 2025 | 870.00 | 944.00 | 870.00 | 925.00 | 914.95 | 7.81% | 477,500 |
| Dec 12, 2025 | 823.00 | 865.00 | 814.00 | 858.00 | 848.67 | 6.19% | 144,700 |
| Dec 11, 2025 | 860.00 | 860.00 | 802.00 | 808.00 | 799.22 | -6.26% | 186,400 |
| Dec 10, 2025 | 865.00 | 872.00 | 831.00 | 862.00 | 852.63 | 0.70% | 249,300 |
| Dec 9, 2025 | 905.00 | 971.00 | 841.00 | 856.00 | 846.70 | -1.04% | 748,000 |
| Dec 8, 2025 | 799.00 | 876.00 | 797.00 | 865.00 | 855.60 | 8.53% | 411,000 |
| Dec 5, 2025 | 791.00 | 800.00 | 782.00 | 797.00 | 788.34 | 1.40% | 74,100 |
| Dec 4, 2025 | 813.00 | 835.00 | 778.00 | 786.00 | 777.46 | -4.26% | 240,000 |
| Dec 3, 2025 | 777.00 | 823.00 | 762.00 | 821.00 | 812.08 | 7.74% | 217,400 |
| Dec 2, 2025 | 777.00 | 787.00 | 758.00 | 762.00 | 753.72 | -3.30% | 155,600 |
| Dec 1, 2025 | 804.00 | 814.00 | 778.00 | 788.00 | 779.43 | -1.87% | 230,200 |