kabutan

CREATE MEDIC CO.,LTD.(5187) Historical

5187
TSE Standard
CREATE MEDIC CO.,LTD.
1,027
JPY
+6
(+0.59%)
Dec 12, 2:49 pm JST
6.59
USD
Dec 12, 12:49 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
1,050 JPY
52 Week Low Apr 7, 2025
886 JPY
Yearly High Oct 27, 2025
1,050 JPY
Yearly Low Apr 7, 2025
886 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,017 1,035 1,017 1,027 +6 +0.59% 5,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Nov 12, 2025 1,020 1,022 1,014 1,022 +7 +0.69% 2,200
Nov 11, 2025 1,021 1,025 1,015 1,015 -7 -0.68% 4,100
Nov 10, 2025 1,015 1,029 1,015 1,022 +11 +1.09% 5,600
Nov 7, 2025 1,018 1,020 1,011 1,011 -8 -0.79% 2,800
Nov 6, 2025 1,005 1,019 991 1,019 +16 +1.60% 9,200
Nov 5, 2025 1,021 1,023 1,003 1,003 -19 -1.86% 16,300
Nov 4, 2025 1,029 1,033 1,018 1,022 -8 -0.78% 38,000
Oct 31, 2025 1,021 1,040 1,003 1,030 +11 +1.08% 17,400
Oct 30, 2025 1,018 1,030 1,018 1,019 -1 -0.10% 5,200
Oct 29, 2025 1,029 1,033 1,020 1,020 -8 -0.78% 8,400
Oct 28, 2025 1,044 1,050 1,026 1,028 -7 -0.68% 13,000
Oct 27, 2025 1,024 1,050 1,024 1,035 +11 +1.07% 22,300
Oct 24, 2025 1,011 1,030 1,010 1,024 +11 +1.09% 9,900
Oct 23, 2025 1,003 1,014 1,001 1,013 +15 +1.50% 11,900
Oct 22, 2025 998 1,006 990 998 +1 +0.10% 7,800
Oct 21, 2025 1,004 1,007 997 997 -6 -0.60% 4,700
Oct 20, 2025 1,004 1,007 999 1,003 +9 +0.91% 4,200
Oct 17, 2025 1,000 1,007 983 994 -5 -0.50% 6,800
Oct 16, 2025 995 1,008 993 999 +9 +0.91% 6,300
Oct 15, 2025 999 1,001 989 990 +4 +0.41% 3,200