Creo Co.,Ltd. (TYO:9698)
Japan
· Delayed Price · Currency is JPY 1,189.00
-10.00 (-0.83%)
Apr 30, 2026, 9:30 AM JST
Creo Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,192.00 | 1,209.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.76% | 1,400 |
| Apr 27, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.42% | 2,900 |
| Apr 24, 2026 | 1,191.00 | 1,191.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.17% | 4,000 |
| Apr 23, 2026 | 1,181.00 | 1,188.00 | 1,177.00 | 1,187.00 | 1,187.00 | 0.59% | 3,500 |
| Apr 22, 2026 | 1,188.00 | 1,189.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.67% | 1,700 |
| Apr 21, 2026 | 1,190.00 | 1,190.00 | 1,171.00 | 1,188.00 | 1,188.00 | - | 3,200 |
| Apr 20, 2026 | 1,195.00 | 1,195.00 | 1,187.00 | 1,188.00 | 1,188.00 | -0.17% | 1,100 |
| Apr 17, 2026 | 1,191.00 | 1,191.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.85% | 3,800 |
| Apr 16, 2026 | 1,179.00 | 1,184.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.08% | 1,700 |
| Apr 15, 2026 | 1,185.00 | 1,187.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.42% | 7,200 |
| Apr 14, 2026 | 1,188.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.25% | 1,500 |
| Apr 13, 2026 | 1,183.00 | 1,192.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.34% | 1,400 |
| Apr 10, 2026 | 1,194.00 | 1,194.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.25% | 2,500 |
| Apr 9, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.50% | 4,200 |
| Apr 8, 2026 | 1,206.00 | 1,206.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.08% | 7,300 |
| Apr 7, 2026 | 1,203.00 | 1,211.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.50% | 31,900 |
| Apr 6, 2026 | 1,200.00 | 1,203.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.67% | 15,000 |
| Apr 3, 2026 | 1,194.00 | 1,203.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.59% | 7,300 |
| Apr 2, 2026 | 1,206.00 | 1,206.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.67% | 2,900 |
| Apr 1, 2026 | 1,199.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,202.00 | 0.08% | 5,100 |
| Mar 31, 2026 | 1,184.00 | 1,201.00 | 1,180.00 | 1,201.00 | 1,201.00 | 0.25% | 11,300 |
| Mar 30, 2026 | 1,163.00 | 1,200.00 | 1,155.00 | 1,198.00 | 1,198.00 | -4.01% | 12,300 |
| Mar 27, 2026 | 1,236.00 | 1,248.00 | 1,230.00 | 1,248.00 | 1,193.00 | 1.05% | 14,600 |
| Mar 26, 2026 | 1,263.00 | 1,264.00 | 1,222.00 | 1,235.00 | 1,180.57 | 2.66% | 27,600 |
| Mar 25, 2026 | 1,212.00 | 1,219.00 | 1,195.00 | 1,203.00 | 1,149.98 | 0.67% | 26,200 |
| Mar 24, 2026 | 1,194.00 | 1,195.00 | 1,181.00 | 1,195.00 | 1,142.34 | 2.66% | 1,600 |
| Mar 23, 2026 | 1,205.00 | 1,208.00 | 1,162.00 | 1,164.00 | 1,112.70 | -4.28% | 18,200 |
| Mar 19, 2026 | 1,214.00 | 1,222.00 | 1,214.00 | 1,216.00 | 1,162.41 | -0.16% | 3,800 |
| Mar 18, 2026 | 1,219.00 | 1,222.00 | 1,215.00 | 1,218.00 | 1,164.32 | - | 5,900 |
| Mar 17, 2026 | 1,221.00 | 1,221.00 | 1,208.00 | 1,218.00 | 1,164.32 | 0.66% | 2,200 |
| Mar 16, 2026 | 1,209.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,156.67 | -0.49% | 2,900 |
| Mar 13, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,216.00 | 1,162.41 | 0.75% | 4,900 |
| Mar 12, 2026 | 1,210.00 | 1,214.00 | 1,204.00 | 1,207.00 | 1,153.81 | -0.58% | 3,300 |
| Mar 11, 2026 | 1,221.00 | 1,226.00 | 1,212.00 | 1,214.00 | 1,160.50 | -0.57% | 2,200 |
| Mar 10, 2026 | 1,198.00 | 1,227.00 | 1,198.00 | 1,221.00 | 1,167.19 | 1.92% | 12,200 |
| Mar 9, 2026 | 1,197.00 | 1,205.00 | 1,170.00 | 1,198.00 | 1,145.20 | 0.17% | 13,100 |
| Mar 6, 2026 | 1,178.00 | 1,202.00 | 1,178.00 | 1,196.00 | 1,143.29 | 0.50% | 4,900 |
| Mar 5, 2026 | 1,199.00 | 1,199.00 | 1,187.00 | 1,190.00 | 1,137.56 | 0.93% | 2,800 |
| Mar 4, 2026 | 1,194.00 | 1,194.00 | 1,163.00 | 1,179.00 | 1,127.04 | -1.67% | 9,500 |
| Mar 3, 2026 | 1,202.00 | 1,202.00 | 1,196.00 | 1,199.00 | 1,146.16 | -0.17% | 13,400 |
| Mar 2, 2026 | 1,208.00 | 1,212.00 | 1,199.00 | 1,201.00 | 1,148.07 | -0.58% | 15,900 |
| Feb 27, 2026 | 1,214.00 | 1,214.00 | 1,197.00 | 1,208.00 | 1,154.76 | -0.25% | 24,700 |
| Feb 26, 2026 | 1,210.00 | 1,211.00 | 1,200.00 | 1,211.00 | 1,157.63 | 0.75% | 14,300 |
| Feb 25, 2026 | 1,209.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,149.03 | -0.50% | 12,500 |
| Feb 24, 2026 | 1,207.00 | 1,208.00 | 1,199.00 | 1,208.00 | 1,154.76 | - | 12,400 |
| Feb 20, 2026 | 1,208.00 | 1,208.00 | 1,203.00 | 1,208.00 | 1,154.76 | - | 6,600 |
| Feb 19, 2026 | 1,209.00 | 1,210.00 | 1,201.00 | 1,208.00 | 1,154.76 | -0.08% | 3,600 |
| Feb 18, 2026 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,155.72 | 0.75% | 3,700 |
| Feb 17, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,147.12 | -0.25% | 3,800 |
| Feb 16, 2026 | 1,203.00 | 1,210.00 | 1,191.00 | 1,203.00 | 1,149.98 | -0.91% | 15,000 |
| Feb 13, 2026 | 1,232.00 | 1,232.00 | 1,210.00 | 1,214.00 | 1,160.50 | -0.90% | 9,800 |
| Feb 12, 2026 | 1,236.00 | 1,236.00 | 1,210.00 | 1,225.00 | 1,171.01 | -0.89% | 19,900 |
| Feb 10, 2026 | 1,238.00 | 1,243.00 | 1,232.00 | 1,236.00 | 1,181.53 | -0.08% | 4,100 |
| Feb 9, 2026 | 1,242.00 | 1,243.00 | 1,228.00 | 1,237.00 | 1,182.48 | - | 7,900 |
| Feb 6, 2026 | 1,234.00 | 1,238.00 | 1,227.00 | 1,237.00 | 1,182.48 | 0.24% | 5,700 |
| Feb 5, 2026 | 1,235.00 | 1,242.00 | 1,226.00 | 1,234.00 | 1,179.62 | -0.08% | 2,500 |
| Feb 4, 2026 | 1,230.00 | 1,245.00 | 1,226.00 | 1,235.00 | 1,180.57 | 0.24% | 4,400 |
| Feb 3, 2026 | 1,234.00 | 1,238.00 | 1,232.00 | 1,232.00 | 1,177.71 | 0.16% | 1,100 |
| Feb 2, 2026 | 1,251.00 | 1,251.00 | 1,225.00 | 1,230.00 | 1,175.79 | -0.65% | 7,100 |
| Jan 30, 2026 | 1,244.00 | 1,244.00 | 1,238.00 | 1,238.00 | 1,183.44 | -0.56% | 4,900 |
| Jan 29, 2026 | 1,224.00 | 1,245.00 | 1,208.00 | 1,245.00 | 1,190.13 | -3.26% | 23,600 |
| Jan 28, 2026 | 1,284.00 | 1,293.00 | 1,226.00 | 1,287.00 | 1,230.28 | -0.16% | 10,800 |
| Jan 27, 2026 | 1,282.00 | 1,292.00 | 1,282.00 | 1,289.00 | 1,232.19 | - | 1,400 |
| Jan 26, 2026 | 1,282.00 | 1,290.00 | 1,281.00 | 1,289.00 | 1,232.19 | 0.55% | 700 |
| Jan 23, 2026 | 1,295.00 | 1,295.00 | 1,277.00 | 1,282.00 | 1,225.50 | -0.54% | 4,800 |
| Jan 22, 2026 | 1,294.00 | 1,294.00 | 1,285.00 | 1,289.00 | 1,232.19 | -0.54% | 3,000 |
| Jan 21, 2026 | 1,285.00 | 1,296.00 | 1,250.00 | 1,296.00 | 1,238.88 | 0.86% | 7,900 |
| Jan 20, 2026 | 1,289.00 | 1,297.00 | 1,280.00 | 1,285.00 | 1,228.37 | 0.23% | 4,500 |
| Jan 19, 2026 | 1,275.00 | 1,282.00 | 1,275.00 | 1,282.00 | 1,225.50 | 0.79% | 5,400 |
| Jan 16, 2026 | 1,268.00 | 1,272.00 | 1,268.00 | 1,272.00 | 1,215.94 | 0.32% | 2,100 |
| Jan 15, 2026 | 1,263.00 | 1,269.00 | 1,262.00 | 1,268.00 | 1,212.12 | 0.48% | 1,400 |
| Jan 14, 2026 | 1,261.00 | 1,269.00 | 1,261.00 | 1,262.00 | 1,206.38 | - | 900 |
| Jan 13, 2026 | 1,266.00 | 1,270.00 | 1,260.00 | 1,262.00 | 1,206.38 | 0.16% | 4,500 |
| Jan 9, 2026 | 1,260.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,204.47 | 0.08% | 3,300 |
| Jan 8, 2026 | 1,258.00 | 1,259.00 | 1,246.00 | 1,259.00 | 1,203.52 | 0.08% | 7,100 |
| Jan 7, 2026 | 1,247.00 | 1,258.00 | 1,247.00 | 1,258.00 | 1,202.56 | 1.04% | 2,400 |
| Jan 6, 2026 | 1,240.00 | 1,245.00 | 1,238.00 | 1,245.00 | 1,190.13 | 0.16% | 6,700 |
| Jan 5, 2026 | 1,253.00 | 1,257.00 | 1,243.00 | 1,243.00 | 1,188.22 | -0.80% | 6,000 |
| Dec 30, 2025 | 1,240.00 | 1,253.00 | 1,240.00 | 1,253.00 | 1,197.78 | 0.48% | 6,300 |
| Dec 29, 2025 | 1,229.00 | 1,247.00 | 1,226.00 | 1,247.00 | 1,192.04 | 1.88% | 6,500 |
| Dec 26, 2025 | 1,228.00 | 1,228.00 | 1,221.00 | 1,224.00 | 1,170.06 | 0.33% | 6,000 |
| Dec 25, 2025 | 1,217.00 | 1,221.00 | 1,206.00 | 1,220.00 | 1,166.23 | 0.91% | 6,000 |
| Dec 24, 2025 | 1,207.00 | 1,216.00 | 1,205.00 | 1,209.00 | 1,155.72 | 0.50% | 4,900 |
| Dec 23, 2025 | 1,209.00 | 1,209.00 | 1,202.00 | 1,203.00 | 1,149.98 | -0.41% | 1,300 |
| Dec 22, 2025 | 1,206.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,154.76 | -0.08% | 900 |
| Dec 19, 2025 | 1,202.00 | 1,209.00 | 1,198.00 | 1,209.00 | 1,155.72 | 0.67% | 3,000 |
| Dec 18, 2025 | 1,204.00 | 1,204.00 | 1,195.00 | 1,201.00 | 1,148.07 | -0.08% | 2,100 |
| Dec 17, 2025 | 1,198.00 | 1,202.00 | 1,196.00 | 1,202.00 | 1,149.03 | - | 4,800 |
| Dec 16, 2025 | 1,200.00 | 1,211.00 | 1,199.00 | 1,202.00 | 1,149.03 | -0.25% | 5,000 |
| Dec 15, 2025 | 1,205.00 | 1,210.00 | 1,197.00 | 1,205.00 | 1,151.90 | 0.25% | 5,200 |
| Dec 12, 2025 | 1,203.00 | 1,203.00 | 1,193.00 | 1,202.00 | 1,149.03 | 0.92% | 4,400 |
| Dec 11, 2025 | 1,195.00 | 1,203.00 | 1,187.00 | 1,191.00 | 1,138.51 | 0.08% | 3,200 |
| Dec 10, 2025 | 1,180.00 | 1,196.00 | 1,180.00 | 1,190.00 | 1,137.56 | -0.58% | 5,100 |
| Dec 9, 2025 | 1,191.00 | 1,200.00 | 1,191.00 | 1,197.00 | 1,144.25 | 0.93% | 2,800 |
| Dec 8, 2025 | 1,201.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,133.73 | -0.50% | 2,300 |
| Dec 5, 2025 | 1,204.00 | 1,204.00 | 1,187.00 | 1,192.00 | 1,139.47 | -1.08% | 2,800 |
| Dec 4, 2025 | 1,201.00 | 1,205.00 | 1,186.00 | 1,205.00 | 1,151.90 | 0.33% | 2,700 |
| Dec 3, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,201.00 | 1,148.07 | -0.41% | 3,800 |
| Dec 2, 2025 | 1,195.00 | 1,206.00 | 1,195.00 | 1,206.00 | 1,152.85 | 0.92% | 7,100 |
| Dec 1, 2025 | 1,186.00 | 1,195.00 | 1,179.00 | 1,195.00 | 1,142.34 | 0.84% | 5,500 |