Creema Ltd. (TYO:4017)
Japan
· Delayed Price · Currency is JPY 216.00
-2.00 (-0.92%)
Apr 30, 2026, 3:14 PM JST
Creema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | -1.80% | 16,600 |
| Apr 27, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1.37% | 5,500 |
| Apr 24, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.46% | 3,100 |
| Apr 23, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | -1.80% | 4,500 |
| Apr 22, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.45% | 17,100 |
| Apr 21, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 3,100 |
| Apr 20, 2026 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | -1.34% | 3,700 |
| Apr 17, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.28% | 2,600 |
| Apr 16, 2026 | 220.00 | 224.00 | 219.00 | 219.00 | 219.00 | -0.45% | 12,000 |
| Apr 15, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 11,100 |
| Apr 14, 2026 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | -1.36% | 18,200 |
| Apr 13, 2026 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | -0.90% | 5,400 |
| Apr 10, 2026 | 225.00 | 226.00 | 222.00 | 223.00 | 223.00 | -1.33% | 13,400 |
| Apr 9, 2026 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | - | 6,100 |
| Apr 8, 2026 | 227.00 | 229.00 | 221.00 | 226.00 | 226.00 | - | 11,100 |
| Apr 7, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 12,900 |
| Apr 6, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | 4,000 |
| Apr 3, 2026 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 2,400 |
| Apr 2, 2026 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.88% | 4,500 |
| Apr 1, 2026 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.89% | 8,100 |
| Mar 31, 2026 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 2,000 |
| Mar 30, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 4,300 |
| Mar 27, 2026 | 221.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.36% | 7,000 |
| Mar 26, 2026 | 222.00 | 223.00 | 219.00 | 221.00 | 221.00 | -0.90% | 9,100 |
| Mar 25, 2026 | 221.00 | 226.00 | 221.00 | 223.00 | 223.00 | 1.83% | 18,100 |
| Mar 24, 2026 | 221.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.45% | 6,400 |
| Mar 23, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | -2.65% | 23,300 |
| Mar 19, 2026 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | -1.74% | 8,700 |
| Mar 18, 2026 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 2.22% | 6,900 |
| Mar 17, 2026 | 226.00 | 231.00 | 224.00 | 225.00 | 225.00 | -0.44% | 6,200 |
| Mar 16, 2026 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.44% | 3,800 |
| Mar 13, 2026 | 232.00 | 232.00 | 225.00 | 227.00 | 227.00 | -1.30% | 4,200 |
| Mar 12, 2026 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | -0.43% | 5,400 |
| Mar 11, 2026 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | - | 12,300 |
| Mar 10, 2026 | 225.00 | 232.00 | 224.00 | 231.00 | 231.00 | 3.59% | 15,600 |
| 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 |