Want to see JP:4017 full AI Analyst Report?
CREEMA LTD. (4017) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | -0.52% | 28,700 | 3.86 |
| Oct 29, 2026 | 191.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 20,400 | 2.85 |
| Oct 28, 2026 | 195.00 | 196.00 | 189.00 | 192.00 | 192.00 | -2.54% | 35,600 | 5.36 |
| Oct 27, 2026 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | +1.03% | 7,500 | 1.13 |
| Oct 26, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.51% | 4,900 | 0.72 |
| Oct 23, 2026 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | 26,200 | 3.39 |
| Oct 22, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -0.50% | 3,500 | 0.45 |
| Oct 21, 2026 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | +0.51% | 8,000 | 1.04 |
| Oct 20, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 10,600 | 1.39 |
| Oct 19, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | +1.01% | 8,000 | 1.04 |
| Oct 16, 2026 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | +0.51% | 15,200 | 1.98 |
| Oct 15, 2026 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | -3.43% | 17,500 | 2.37 |
| Oct 14, 2026 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | +0.00% | 6,400 | 0.86 |
| Oct 13, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 4,000 | 0.54 |
| Oct 12, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | +0.00% | 5,800 | 0.74 |
| Oct 08, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,600 | 0.32 |
| Oct 07, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 2,600 | 0.32 |
| Oct 06, 2026 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | +0.00% | 3,800 | 0.45 |
| Oct 05, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 3,000 | 0.35 |
| Oct 02, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | +1.45% | 4,700 | 0.55 |
| Oct 01, 2026 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 10,400 | 1.23 |
| Sep 30, 2026 | 212.00 | 212.00 | 205.00 | 208.00 | 208.00 | -1.89% | 10,000 | 1.19 |
| Sep 29, 2026 | 212.00 | 212.00 | 211.00 | 212.00 | 212.00 | +0.00% | 1,400 | 0.17 |
| Sep 28, 2026 | 217.00 | 221.00 | 212.00 | 212.00 | 212.00 | -1.40% | 25,400 | 3.14 |
| Sep 25, 2026 | 211.00 | 215.00 | 207.00 | 215.00 | 215.00 | +1.90% | 29,700 | 3.81 |
| Sep 24, 2026 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | -1.40% | 6,100 | 0.78 |
| Sep 23, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | +0.00% | 6,300 | 0.75 |
| Sep 17, 2026 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 2,400 | 0.28 |
| Sep 16, 2026 | 215.00 | 216.00 | 210.00 | 215.00 | 215.00 | +0.00% | 4,000 | 0.46 |
| Sep 15, 2026 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | +1.42% | 2,000 | 0.23 |
| Sep 14, 2026 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | +0.00% | 3,600 | 0.41 |
| Sep 11, 2026 | 211.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 1,400 | 0.16 |
| Sep 10, 2026 | 214.00 | 215.00 | 204.00 | 213.00 | 213.00 | -0.47% | 13,800 | 1.59 |
| Sep 09, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.47% | 2,400 | 0.27 |
| Sep 08, 2026 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | +0.47% | 3,100 | 0.34 |
| Sep 07, 2026 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.93% | 7,300 | 0.79 |
| Sep 04, 2026 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | +0.47% | 2,600 | 0.28 |
| Sep 03, 2026 | 213.00 | 215.00 | 211.00 | 215.00 | 215.00 | +0.00% | 6,600 | 0.71 |
| Sep 02, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -2.27% | 8,000 | 0.86 |
| Sep 01, 2026 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | +0.00% | 4,400 | 0.47 |
| Aug 31, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.90% | 4,700 | 0.50 |
| Aug 28, 2026 | 214.00 | 222.00 | 213.00 | 222.00 | 222.00 | +3.26% | 12,000 | 1.29 |
| Aug 27, 2026 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | +0.47% | 4,400 | 0.48 |
| Aug 26, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | +0.94% | 2,200 | 0.24 |
| Aug 25, 2026 | 207.00 | 214.00 | 207.00 | 212.00 | 212.00 | +2.42% | 5,300 | 0.57 |
| Aug 24, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | +0.00% | 4,300 | 0.46 |
