CrowdWorks Inc. - 3900.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	843	855	855	862	843	83,400
November 06, 2025	832	848	848	854	832	91,300
November 05, 2025	827	831	831	831	813	114,100
November 04, 2025	841	828	828	842	828	97,400
October 31, 2025	828	840	840	840	827	89,100
October 30, 2025	822	825	825	830	818	184,800
October 29, 2025	832	821	821	838	821	105,100
October 28, 2025	845	827	827	846	824	179,600
October 27, 2025	845	837	837	853	833	280,500
October 24, 2025	851	849	849	854	839	162,000
October 23, 2025	862	851	851	864	851	105,200
October 22, 2025	859	865	865	868	857	88,200
October 21, 2025	859	858	858	865	850	95,700
October 20, 2025	870	859	859	870	852	136,800
October 17, 2025	873	856	856	873	856	64,700
October 16, 2025	875	875	875	879	870	51,000
October 15, 2025	856	874	874	877	856	64,100
October 14, 2025	852	855	855	863	847	155,600
October 10, 2025	873	859	859	873	854	181,100
October 09, 2025	870	877	877	877	865	163,700
October 08, 2025	883	872	872	883	872	103,100
October 07, 2025	898	877	877	898	877	140,700
October 06, 2025	912	895	895	912	890	136,900
October 03, 2025	867	884	884	897	864	190,200
October 02, 2025	880	865	865	880	861	294,200
October 01, 2025	916	884	884	920	883	359,300
September 30, 2025	918	918	918	922	914	204,300
September 29, 2025	932	918	918	940	915	253,300
September 26, 2025	946	944	944	950	942	212,400
September 25, 2025	945	945	945	950	940	169,400
September 24, 2025	962	945	945	962	945	189,800
September 22, 2025	979	963	963	982	963	194,400
September 19, 2025	992	979	979	994	972	261,800
September 18, 2025	1,001	989	989	1,003	987	304,300
September 17, 2025	1,015	1,003	1,003	1,015	1,003	156,000
September 16, 2025	1,011	1,014	1,014	1,020	1,011	77,700
September 12, 2025	1,015	1,015	1,015	1,023	1,007	123,700
September 11, 2025	1,027	1,006	1,006	1,027	1,003	160,300
September 10, 2025	1,033	1,027	1,027	1,035	1,025	67,400
September 09, 2025	1,034	1,029	1,029	1,040	1,024	90,200
September 08, 2025	1,031	1,033	1,033	1,038	1,025	58,700
September 05, 2025	1,036	1,026	1,026	1,041	1,023	102,700
September 04, 2025	1,027	1,026	1,026	1,030	1,022	45,900
September 03, 2025	1,049	1,025	1,025	1,050	1,024	112,300
September 02, 2025	1,026	1,030	1,030	1,033	1,023	58,800
September 01, 2025	1,021	1,025	1,025	1,038	1,015	102,000
August 29, 2025	1,027	1,018	1,018	1,030	1,016	278,600
August 28, 2025	1,036	1,028	1,028	1,046	1,025	142,900
August 27, 2025	1,053	1,036	1,036	1,053	1,029	230,900
August 26, 2025	1,090	1,046	1,046	1,090	1,045	264,400
August 25, 2025	1,113	1,095	1,095	1,114	1,088	80,600
August 22, 2025	1,085	1,094	1,094	1,105	1,080	95,200
August 21, 2025	1,075	1,082	1,082	1,089	1,069	77,400
August 20, 2025	1,092	1,073	1,073	1,100	1,073	65,200
August 19, 2025	1,078	1,090	1,090	1,093	1,070	96,100
August 18, 2025	1,069	1,078	1,078	1,085	1,066	68,500
August 15, 2025	1,075	1,061	1,061	1,086	1,053	211,800
August 14, 2025	1,085	1,099	1,099	1,103	1,078	203,900
August 13, 2025	1,108	1,090	1,090	1,108	1,089	109,700
August 12, 2025	1,121	1,118	1,118	1,121	1,103	99,600

CrowdWorks Inc. (3900.T) JPX