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
Aug 14, 2025 990 990 977 981 -9 -0.91% 8,400
Aug 13, 2025 1,002 1,002 990 990 -12 -1.20% 11,100
Aug 12, 2025 992 1,002 991 1,002 +11 +1.11% 31,100
Aug 8, 2025 990 994 982 991 +1 +0.10% 8,200
Aug 7, 2025 980 998 975 990 +7 +0.71% 25,100
Aug 6, 2025 987 990 976 983 +7 +0.72% 17,100
Aug 5, 2025 978 1,004 974 976 +3 +0.31% 63,500
Aug 4, 2025 966 973 955 973 +5 +0.52% 16,700
Aug 1, 2025 973 973 968 968 -4 -0.41% 5,400
Jul 31, 2025 972 972 965 972 0 0.00% 2,800
Jul 30, 2025 970 974 964 972 +5 +0.52% 6,100
Jul 29, 2025 958 967 955 967 +8 +0.83% 8,800
Jul 28, 2025 950 959 950 959 -1 -0.10% 8,700
Jul 25, 2025 960 962 953 960 +3 +0.31% 4,900
Jul 24, 2025 959 964 928 957 -2 -0.21% 27,400
Jul 23, 2025 953 964 953 959 +9 +0.95% 13,100
Jul 22, 2025 950 959 950 950 +2 +0.21% 12,700
Jul 18, 2025 950 951 947 948 -2 -0.21% 2,400
Jul 17, 2025 947 954 947 950 -3 -0.31% 3,200
Jul 16, 2025 952 957 941 953 0 0.00% 9,200