Creema Ltd. (TYO:4017)
Japan
· Delayed Price · Currency is JPY 231.00
+8.00 (3.59%)
Mar 10, 2026, 3:30 PM JST
Creema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -3.46% | 9,000 |
| Mar 6, 2026 | 229.00 | 231.00 | 226.00 | 231.00 | 231.00 | 2.21% | 11,800 |
| Mar 5, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1.35% | 18,300 |
| Mar 4, 2026 | 231.00 | 231.00 | 221.00 | 223.00 | 223.00 | -2.19% | 22,800 |
| Mar 3, 2026 | 239.00 | 239.00 | 228.00 | 228.00 | 228.00 | -2.98% | 30,700 |
| Mar 2, 2026 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | -1.26% | 4,300 |
| Feb 27, 2026 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | - | 8,600 |
| Feb 26, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -0.42% | 7,600 |
| Feb 25, 2026 | 239.00 | 242.00 | 239.00 | 239.00 | 239.00 | -0.83% | 7,500 |
| Feb 24, 2026 | 245.00 | 245.00 | 238.00 | 241.00 | 241.00 | -0.82% | 16,800 |
| Feb 20, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.82% | 11,600 |
| Feb 19, 2026 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 0.82% | 4,600 |
| Feb 18, 2026 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 9,800 |
| Feb 17, 2026 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -1.61% | 26,100 |
| Feb 16, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 4,200 |
| Feb 13, 2026 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 7,000 |
| Feb 12, 2026 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | -0.40% | 4,000 |
| Feb 10, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 4,100 |
| Feb 9, 2026 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 1,700 |
| Feb 6, 2026 | 252.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.79% | 2,900 |
| Feb 5, 2026 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | -0.39% | 2,400 |
| Feb 4, 2026 | 257.00 | 257.00 | 253.00 | 255.00 | 255.00 | -0.39% | 3,100 |
| Feb 3, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.99% | 1,700 |
| Feb 2, 2026 | 253.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 11,600 |
| Jan 30, 2026 | 251.00 | 256.00 | 251.00 | 255.00 | 255.00 | 1.59% | 7,300 |
| Jan 29, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.40% | 3,600 |
| Jan 28, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.40% | 4,600 |
| Jan 27, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.40% | 3,200 |
| Jan 26, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 3,900 |
| Jan 23, 2026 | 253.00 | 258.00 | 253.00 | 254.00 | 254.00 | - | 9,800 |
| Jan 22, 2026 | 252.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 10,500 |
| Jan 21, 2026 | 258.00 | 259.00 | 252.00 | 254.00 | 254.00 | -0.78% | 11,400 |
| Jan 20, 2026 | 257.00 | 257.00 | 255.00 | 256.00 | 256.00 | -0.39% | 4,600 |
| Jan 19, 2026 | 257.00 | 257.00 | 255.00 | 257.00 | 257.00 | 1.18% | 4,000 |
| Jan 16, 2026 | 257.00 | 257.00 | 251.00 | 254.00 | 254.00 | -1.17% | 13,000 |
| Jan 15, 2026 | 258.00 | 259.00 | 255.00 | 257.00 | 257.00 | -1.53% | 17,100 |
| Jan 14, 2026 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | 0.38% | 29,300 |
| Jan 13, 2026 | 259.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1.17% | 4,800 |
| Jan 9, 2026 | 257.00 | 259.00 | 255.00 | 257.00 | 257.00 | -0.39% | 22,700 |
| Jan 8, 2026 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | 0.78% | 7,300 |
| Jan 7, 2026 | 254.00 | 258.00 | 251.00 | 256.00 | 256.00 | 1.59% | 10,300 |
| Jan 6, 2026 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | - | 6,600 |
| Jan 5, 2026 | 253.00 | 255.00 | 251.00 | 252.00 | 252.00 | -0.79% | 7,300 |
| Dec 30, 2025 | 249.00 | 255.00 | 249.00 | 254.00 | 254.00 | 2.01% | 6,200 |
| Dec 29, 2025 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | 0.40% | 3,400 |
| Dec 26, 2025 | 251.00 | 251.00 | 246.00 | 248.00 | 248.00 | -1.20% | 68,200 |
| Dec 25, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.18% | 12,200 |
| Dec 24, 2025 | 254.00 | 255.00 | 253.00 | 254.00 | 254.00 | 0.40% | 4,800 |
| Dec 23, 2025 | 251.00 | 255.00 | 251.00 | 253.00 | 253.00 | -0.39% | 31,500 |
| Dec 22, 2025 | 253.00 | 254.00 | 252.00 | 254.00 | 254.00 | - | 15,500 |
| Dec 19, 2025 | 252.00 | 255.00 | 252.00 | 254.00 | 254.00 | - | 5,800 |
| Dec 18, 2025 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 6,200 |
| Dec 17, 2025 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | - | 12,600 |
| Dec 16, 2025 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | -0.39% | 5,300 |
| Dec 15, 2025 | 254.00 | 255.00 | 253.00 | 254.00 | 254.00 | - | 7,400 |
| Dec 12, 2025 | 255.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 3,400 |
| Dec 11, 2025 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.39% | 7,000 |
| Dec 10, 2025 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 0.79% | 2,000 |
| Dec 9, 2025 | 252.00 | 255.00 | 252.00 | 253.00 | 253.00 | -0.78% | 7,600 |
| Dec 8, 2025 | 254.00 | 256.00 | 253.00 | 255.00 | 255.00 | 0.79% | 1,900 |
| Dec 5, 2025 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | -0.39% | 5,100 |
| Dec 4, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.39% | 1,300 |
| Dec 3, 2025 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | -0.39% | 1,200 |
| Dec 2, 2025 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | -1.54% | 6,500 |
| Dec 1, 2025 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.14% | 4,400 |
| Nov 28, 2025 | 262.00 | 264.00 | 262.00 | 263.00 | 263.00 | 0.77% | 5,100 |
| Nov 27, 2025 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | 0.38% | 8,900 |
| Nov 26, 2025 | 256.00 | 263.00 | 256.00 | 260.00 | 260.00 | 1.56% | 18,700 |
| Nov 25, 2025 | 252.00 | 257.00 | 252.00 | 256.00 | 256.00 | 1.99% | 6,600 |
| Nov 21, 2025 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | -0.40% | 3,600 |
| Nov 20, 2025 | 251.00 | 253.00 | 251.00 | 252.00 | 252.00 | 0.80% | 6,100 |
| Nov 19, 2025 | 249.00 | 253.00 | 249.00 | 250.00 | 250.00 | 0.81% | 13,000 |
| Nov 18, 2025 | 254.00 | 256.00 | 247.00 | 248.00 | 248.00 | -1.59% | 13,400 |
| Nov 17, 2025 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | -3.08% | 7,000 |
| Nov 14, 2025 | 253.00 | 260.00 | 253.00 | 260.00 | 260.00 | 2.36% | 16,200 |
| Nov 13, 2025 | 254.00 | 254.00 | 253.00 | 254.00 | 254.00 | - | 1,400 |
| Nov 12, 2025 | 259.00 | 259.00 | 254.00 | 254.00 | 254.00 | -1.17% | 5,900 |
| Nov 11, 2025 | 253.00 | 258.00 | 253.00 | 257.00 | 257.00 | 1.58% | 4,600 |
| Nov 10, 2025 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 0.80% | 16,100 |
| Nov 7, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | - | 6,900 |
| Nov 6, 2025 | 249.00 | 252.00 | 249.00 | 251.00 | 251.00 | 0.40% | 10,800 |
| Nov 5, 2025 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | -0.79% | 31,100 |
| Nov 4, 2025 | 253.00 | 256.00 | 252.00 | 252.00 | 252.00 | - | 7,600 |
| Oct 31, 2025 | 252.00 | 253.00 | 250.00 | 252.00 | 252.00 | - | 11,600 |
| Oct 30, 2025 | 251.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 9,000 |
| Oct 29, 2025 | 253.00 | 256.00 | 251.00 | 251.00 | 251.00 | -1.18% | 17,900 |
| Oct 28, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 12,600 |
| Oct 27, 2025 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | -1.14% | 23,900 |
| Oct 24, 2025 | 268.00 | 268.00 | 260.00 | 263.00 | 263.00 | -1.87% | 22,800 |
| Oct 23, 2025 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | -0.74% | 19,100 |
| Oct 22, 2025 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1.12% | 30,000 |
| Oct 21, 2025 | 269.00 | 269.00 | 264.00 | 267.00 | 267.00 | -0.37% | 7,600 |
| Oct 20, 2025 | 265.00 | 268.00 | 253.00 | 268.00 | 268.00 | 2.68% | 39,700 |
| Oct 17, 2025 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | -2.97% | 48,000 |
| Oct 16, 2025 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.74% | 14,400 |
| Oct 15, 2025 | 275.00 | 275.00 | 268.00 | 271.00 | 271.00 | -1.45% | 17,700 |
| Oct 14, 2025 | 265.00 | 275.00 | 265.00 | 275.00 | 275.00 | 1.10% | 41,400 |
| Oct 10, 2025 | 285.00 | 289.00 | 271.00 | 272.00 | 272.00 | -6.21% | 72,200 |
| Oct 9, 2025 | 286.00 | 293.00 | 286.00 | 290.00 | 290.00 | -1.36% | 27,000 |
| Oct 8, 2025 | 290.00 | 295.00 | 287.00 | 294.00 | 294.00 | 1.38% | 20,000 |