Create Corporation (TYO:3024)
Japan
· Delayed Price · Currency is JPY 1,134.00
+3.00 (0.27%)
Apr 28, 2026, 2:28 PM JST
Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,131.00 | 1,134.00 | 1,129.00 | 1,134.00 | 1,134.00 | 0.27% | 2,600 |
| Apr 27, 2026 | 1,135.00 | 1,135.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.35% | 2,500 |
| Apr 24, 2026 | 1,139.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.35% | 3,300 |
| Apr 23, 2026 | 1,142.00 | 1,142.00 | 1,130.00 | 1,139.00 | 1,139.00 | -0.26% | 3,600 |
| Apr 22, 2026 | 1,150.00 | 1,150.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.70% | 4,000 |
| Apr 21, 2026 | 1,153.00 | 1,153.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.17% | 1,800 |
| Apr 20, 2026 | 1,159.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 3,400 |
| Apr 17, 2026 | 1,154.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 9,000 |
| Apr 16, 2026 | 1,154.00 | 1,154.00 | 1,147.00 | 1,148.00 | 1,148.00 | -0.52% | 3,200 |
| Apr 15, 2026 | 1,151.00 | 1,154.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.26% | 10,300 |
| Apr 14, 2026 | 1,153.00 | 1,155.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.17% | 1,800 |
| Apr 13, 2026 | 1,155.00 | 1,155.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.43% | 3,200 |
| Apr 10, 2026 | 1,154.00 | 1,159.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.35% | 3,600 |
| Apr 9, 2026 | 1,152.00 | 1,156.00 | 1,152.00 | 1,154.00 | 1,154.00 | 0.26% | 4,300 |
| Apr 8, 2026 | 1,153.00 | 1,153.00 | 1,150.00 | 1,151.00 | 1,151.00 | 0.44% | 3,700 |
| Apr 7, 2026 | 1,146.00 | 1,154.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 1,700 |
| Apr 6, 2026 | 1,150.00 | 1,150.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.52% | 2,100 |
| Apr 3, 2026 | 1,151.00 | 1,154.00 | 1,151.00 | 1,152.00 | 1,152.00 | 0.17% | 2,200 |
| Apr 2, 2026 | 1,151.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 3,600 |
| Apr 1, 2026 | 1,155.00 | 1,155.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.17% | 7,000 |
| Mar 31, 2026 | 1,151.00 | 1,151.00 | 1,141.00 | 1,148.00 | 1,148.00 | -0.26% | 3,500 |
| Mar 30, 2026 | 1,152.00 | 1,160.00 | 1,146.00 | 1,151.00 | 1,151.00 | -4.56% | 7,400 |
| Mar 27, 2026 | 1,203.00 | 1,210.00 | 1,203.00 | 1,206.00 | 1,180.00 | 0.08% | 4,500 |
| Mar 26, 2026 | 1,200.00 | 1,208.00 | 1,200.00 | 1,205.00 | 1,179.02 | 0.42% | 4,400 |
| Mar 25, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,174.13 | 0.84% | 5,400 |
| Mar 24, 2026 | 1,199.00 | 1,199.00 | 1,183.00 | 1,190.00 | 1,164.34 | -0.17% | 4,400 |
| Mar 23, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,166.30 | -0.75% | 4,000 |
| Mar 19, 2026 | 1,201.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,175.11 | -0.25% | 2,400 |
| Mar 18, 2026 | 1,204.00 | 1,209.00 | 1,202.00 | 1,204.00 | 1,178.04 | 0.25% | 3,100 |
| Mar 17, 2026 | 1,205.00 | 1,205.00 | 1,200.00 | 1,201.00 | 1,175.11 | -0.08% | 2,500 |
| Mar 16, 2026 | 1,211.00 | 1,215.00 | 1,202.00 | 1,202.00 | 1,176.09 | -0.74% | 5,200 |
| Mar 13, 2026 | 1,202.00 | 1,219.00 | 1,202.00 | 1,211.00 | 1,184.89 | -0.49% | 2,500 |
| Mar 12, 2026 | 1,224.00 | 1,224.00 | 1,216.00 | 1,217.00 | 1,190.76 | -0.65% | 2,000 |
| Mar 11, 2026 | 1,218.00 | 1,228.00 | 1,218.00 | 1,225.00 | 1,198.59 | 0.57% | 1,600 |
| Mar 10, 2026 | 1,218.00 | 1,220.00 | 1,199.00 | 1,218.00 | 1,191.74 | 1.84% | 3,100 |
| Mar 9, 2026 | 1,214.00 | 1,214.00 | 1,190.00 | 1,196.00 | 1,170.22 | -1.89% | 6,300 |
| Mar 6, 2026 | 1,218.00 | 1,239.00 | 1,218.00 | 1,219.00 | 1,192.72 | 0.08% | 3,200 |
| Mar 5, 2026 | 1,231.00 | 1,231.00 | 1,214.00 | 1,218.00 | 1,191.74 | 1.08% | 2,700 |
| Mar 4, 2026 | 1,225.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,179.02 | -2.03% | 8,200 |
| Mar 3, 2026 | 1,240.00 | 1,242.00 | 1,230.00 | 1,230.00 | 1,203.48 | -1.05% | 4,700 |
| Mar 2, 2026 | 1,243.00 | 1,245.00 | 1,239.00 | 1,243.00 | 1,216.20 | -0.08% | 5,500 |
| Feb 27, 2026 | 1,237.00 | 1,245.00 | 1,236.00 | 1,244.00 | 1,217.18 | 0.65% | 5,400 |
| Feb 26, 2026 | 1,242.00 | 1,242.00 | 1,235.00 | 1,236.00 | 1,209.35 | -0.64% | 3,700 |
| Feb 25, 2026 | 1,246.00 | 1,246.00 | 1,240.00 | 1,244.00 | 1,217.18 | -0.16% | 3,300 |
| Feb 24, 2026 | 1,244.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,219.14 | 1.38% | 1,600 |
| Feb 20, 2026 | 1,229.00 | 1,245.00 | 1,229.00 | 1,229.00 | 1,202.50 | - | 2,200 |
| Feb 19, 2026 | 1,231.00 | 1,233.00 | 1,229.00 | 1,229.00 | 1,202.50 | - | 3,400 |
| Feb 18, 2026 | 1,245.00 | 1,250.00 | 1,226.00 | 1,229.00 | 1,202.50 | -1.29% | 6,300 |
| Feb 17, 2026 | 1,250.00 | 1,250.00 | 1,243.00 | 1,245.00 | 1,218.16 | -0.40% | 1,000 |
| Feb 16, 2026 | 1,246.00 | 1,251.00 | 1,246.00 | 1,250.00 | 1,223.05 | 0.32% | 5,400 |
| Feb 13, 2026 | 1,255.00 | 1,255.00 | 1,246.00 | 1,246.00 | 1,219.14 | -1.03% | 2,600 |
| Feb 12, 2026 | 1,250.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,231.86 | 1.21% | 3,300 |
| Feb 10, 2026 | 1,234.00 | 1,246.00 | 1,234.00 | 1,244.00 | 1,217.18 | 0.89% | 2,700 |
| Feb 9, 2026 | 1,239.00 | 1,239.00 | 1,231.00 | 1,233.00 | 1,206.42 | 0.49% | 4,500 |
| Feb 6, 2026 | 1,243.00 | 1,244.00 | 1,227.00 | 1,227.00 | 1,200.55 | -0.97% | 3,300 |
| Feb 5, 2026 | 1,240.00 | 1,243.00 | 1,222.00 | 1,239.00 | 1,212.29 | -1.67% | 11,300 |
| Feb 4, 2026 | 1,260.00 | 1,274.00 | 1,249.00 | 1,260.00 | 1,232.84 | 0.32% | 4,900 |
| Feb 3, 2026 | 1,225.00 | 1,256.00 | 1,224.00 | 1,256.00 | 1,228.92 | 4.06% | 4,700 |
| Feb 2, 2026 | 1,259.00 | 1,260.00 | 1,207.00 | 1,207.00 | 1,180.98 | -3.82% | 5,100 |
| Jan 30, 2026 | 1,259.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,227.94 | -0.32% | 1,300 |
| Jan 29, 2026 | 1,257.00 | 1,259.00 | 1,256.00 | 1,259.00 | 1,231.86 | 0.32% | 1,800 |
| Jan 28, 2026 | 1,258.00 | 1,258.00 | 1,254.00 | 1,255.00 | 1,227.94 | -0.24% | 1,500 |
| Jan 27, 2026 | 1,254.00 | 1,262.00 | 1,254.00 | 1,258.00 | 1,230.88 | 0.32% | 800 |
| Jan 26, 2026 | 1,250.00 | 1,262.00 | 1,250.00 | 1,254.00 | 1,226.97 | -0.40% | 2,800 |
| Jan 23, 2026 | 1,255.00 | 1,260.00 | 1,255.00 | 1,259.00 | 1,231.86 | 0.32% | 3,500 |
| Jan 22, 2026 | 1,254.00 | 1,266.00 | 1,254.00 | 1,255.00 | 1,227.94 | 0.24% | 2,500 |
| Jan 21, 2026 | 1,267.00 | 1,270.00 | 1,252.00 | 1,252.00 | 1,225.01 | -2.49% | 2,200 |
| Jan 20, 2026 | 1,283.00 | 1,285.00 | 1,277.00 | 1,284.00 | 1,256.32 | 0.08% | 1,200 |
| Jan 19, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,283.00 | 1,255.34 | -0.16% | 4,400 |
| Jan 16, 2026 | 1,284.00 | 1,289.00 | 1,267.00 | 1,285.00 | 1,257.30 | 0.08% | 5,300 |
| Jan 15, 2026 | 1,245.00 | 1,284.00 | 1,245.00 | 1,284.00 | 1,256.32 | 3.13% | 5,400 |
| Jan 14, 2026 | 1,226.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,218.16 | 1.72% | 2,800 |
| Jan 13, 2026 | 1,268.00 | 1,268.00 | 1,200.00 | 1,224.00 | 1,197.61 | -2.00% | 9,700 |
| Jan 9, 2026 | 1,275.00 | 1,294.00 | 1,230.00 | 1,249.00 | 1,222.07 | -1.65% | 12,700 |
| Jan 8, 2026 | 1,261.00 | 1,271.00 | 1,261.00 | 1,270.00 | 1,242.62 | 0.79% | 2,100 |
| Jan 7, 2026 | 1,256.00 | 1,260.00 | 1,256.00 | 1,260.00 | 1,232.84 | 0.64% | 2,800 |
| Jan 6, 2026 | 1,248.00 | 1,258.00 | 1,247.00 | 1,252.00 | 1,225.01 | 0.40% | 3,300 |
| Jan 5, 2026 | 1,249.00 | 1,249.00 | 1,239.00 | 1,247.00 | 1,220.12 | 1.22% | 2,500 |
| Dec 30, 2025 | 1,242.00 | 1,242.00 | 1,232.00 | 1,232.00 | 1,205.44 | -0.40% | 1,200 |
| Dec 29, 2025 | 1,232.00 | 1,244.00 | 1,232.00 | 1,237.00 | 1,210.33 | 0.98% | 2,100 |
| Dec 26, 2025 | 1,228.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,198.59 | - | 2,900 |
| Dec 25, 2025 | 1,225.00 | 1,232.00 | 1,225.00 | 1,225.00 | 1,198.59 | -0.41% | 2,600 |
| Dec 24, 2025 | 1,209.00 | 1,230.00 | 1,209.00 | 1,230.00 | 1,203.48 | 1.74% | 1,800 |
| Dec 23, 2025 | 1,212.00 | 1,212.00 | 1,201.00 | 1,209.00 | 1,182.94 | -0.17% | 2,800 |
| Dec 22, 2025 | 1,202.00 | 1,215.00 | 1,201.00 | 1,211.00 | 1,184.89 | 0.50% | 2,300 |
| Dec 19, 2025 | 1,201.00 | 1,205.00 | 1,201.00 | 1,205.00 | 1,179.02 | 0.33% | 500 |
| Dec 18, 2025 | 1,200.00 | 1,205.00 | 1,200.00 | 1,201.00 | 1,175.11 | 0.08% | 3,600 |
| Dec 17, 2025 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,174.13 | 0.08% | 1,000 |
| Dec 16, 2025 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,173.15 | - | 3,100 |
| Dec 15, 2025 | 1,193.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,173.15 | 0.50% | 5,800 |
| Dec 12, 2025 | 1,197.00 | 1,200.00 | 1,190.00 | 1,193.00 | 1,167.28 | 0.25% | 4,000 |
| Dec 11, 2025 | 1,189.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,164.34 | 0.25% | 5,400 |
| Dec 10, 2025 | 1,190.00 | 1,190.00 | 1,184.00 | 1,187.00 | 1,161.41 | 0.25% | 1,000 |
| Dec 9, 2025 | 1,186.00 | 1,190.00 | 1,181.00 | 1,184.00 | 1,158.47 | 0.25% | 2,900 |
| Dec 8, 2025 | 1,186.00 | 1,188.00 | 1,181.00 | 1,181.00 | 1,155.54 | -0.42% | 4,100 |
| Dec 5, 2025 | 1,186.00 | 1,189.00 | 1,186.00 | 1,186.00 | 1,160.43 | - | 4,700 |
| Dec 4, 2025 | 1,188.00 | 1,188.00 | 1,178.00 | 1,186.00 | 1,160.43 | - | 2,400 |
| Dec 3, 2025 | 1,170.00 | 1,187.00 | 1,170.00 | 1,186.00 | 1,160.43 | 1.89% | 1,700 |
| Dec 2, 2025 | 1,178.00 | 1,183.00 | 1,160.00 | 1,164.00 | 1,138.91 | -0.60% | 4,500 |
| Dec 1, 2025 | 1,174.00 | 1,180.00 | 1,165.00 | 1,171.00 | 1,145.75 | -0.26% | 3,600 |