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
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
Sep 11, 2025 1,007 1,012 1,006 1,009 +3 +0.30% 10,200
Sep 10, 2025 1,003 1,009 999 1,006 +3 +0.30% 10,500
Sep 9, 2025 1,008 1,010 1,002 1,003 +1 +0.10% 15,700
Sep 8, 2025 1,000 1,003 1,000 1,002 0 0.00% 6,700
Sep 5, 2025 1,000 1,002 996 1,002 +2 +0.20% 10,900
Sep 4, 2025 996 1,002 988 1,000 +7 +0.70% 18,800
Sep 3, 2025 998 999 989 993 -3 -0.30% 6,200
Sep 2, 2025 998 998 991 996 +3 +0.30% 3,600
Sep 1, 2025 985 994 984 993 +8 +0.81% 4,300
Aug 29, 2025 985 998 982 985 +2 +0.20% 10,900
Aug 28, 2025 993 993 980 983 -12 -1.21% 11,200
Aug 27, 2025 989 1,000 983 995 +10 +1.02% 18,300
Aug 26, 2025 988 989 984 985 -2 -0.20% 4,500
Aug 25, 2025 990 990 982 987 +2 +0.20% 11,200
Aug 22, 2025 981 986 977 985 +11 +1.13% 4,500
Aug 21, 2025 980 981 973 974 -5 -0.51% 6,800
Aug 20, 2025 982 982 978 979 -3 -0.31% 4,700
Aug 19, 2025 986 990 975 982 -8 -0.81% 11,900
Aug 18, 2025 980 990 980 990 +10 +1.02% 8,700
Aug 15, 2025 981 989 980 980 -1 -0.10% 4,800