CrowdWorks Inc. (3900.T) JPX
719.00
-8(-1.10%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
719.00
-8(-1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 712 | 719 | 719 | 724 | 700 | 257,200 |
| March 12, 2026 | 697 | 727 | 727 | 727 | 685 | 541,900 |
| March 11, 2026 | 701 | 695 | 695 | 715 | 693 | 232,400 |
| March 10, 2026 | 678 | 700 | 700 | 705 | 665 | 106,700 |
| March 09, 2026 | 670 | 658 | 658 | 680 | 641 | 270,600 |
| March 06, 2026 | 679 | 705 | 705 | 712 | 673 | 202,300 |
| March 05, 2026 | 673 | 692 | 692 | 701 | 670 | 216,400 |
| March 04, 2026 | 649 | 660 | 660 | 663 | 633 | 190,700 |
| March 03, 2026 | 698 | 652 | 652 | 700 | 652 | 420,400 |
| March 02, 2026 | 697 | 708 | 708 | 743 | 675 | 710,000 |
| February 27, 2026 | 666 | 672 | 672 | 682 | 663 | 170,000 |
| February 26, 2026 | 621 | 660 | 660 | 671 | 614 | 331,900 |
| February 25, 2026 | 620 | 620 | 620 | 620 | 609 | 117,300 |
| February 24, 2026 | 615 | 615 | 615 | 639 | 606 | 360,100 |
| February 20, 2026 | 615 | 602 | 0 | 620 | 591 | 245,300 |
| February 19, 2026 | 633 | 617 | 0 | 640 | 612 | 227,300 |
| February 18, 2026 | 644 | 633 | 0 | 645 | 625 | 182,100 |
| February 17, 2026 | 681 | 646 | 0 | 705 | 645 | 325,400 |
| February 16, 2026 | 741 | 676 | 0 | 746 | 673 | 489,100 |
| February 13, 2026 | 789 | 756 | 0 | 790 | 751 | 190,400 |
| February 12, 2026 | 801 | 794 | 0 | 801 | 784 | 97,700 |
| February 10, 2026 | 787 | 802 | 0 | 810 | 785 | 80,300 |
| February 09, 2026 | 773 | 797 | 0 | 798 | 773 | 81,000 |
| February 06, 2026 | 779 | 773 | 0 | 780 | 762 | 59,100 |
| February 05, 2026 | 756 | 784 | 0 | 791 | 756 | 69,200 |
| February 04, 2026 | 764 | 756 | 0 | 768 | 753 | 61,500 |
| February 03, 2026 | 773 | 767 | 0 | 775 | 765 | 33,400 |
| February 02, 2026 | 775 | 765 | 0 | 783 | 765 | 59,800 |
| January 30, 2026 | 749 | 777 | 0 | 779 | 749 | 78,500 |
| January 29, 2026 | 758 | 748 | 0 | 758 | 741 | 97,700 |
| January 28, 2026 | 779 | 757 | 0 | 779 | 753 | 100,800 |
| January 27, 2026 | 773 | 770 | 0 | 779 | 766 | 74,300 |
| January 26, 2026 | 788 | 773 | 0 | 791 | 766 | 109,200 |
| January 23, 2026 | 795 | 794 | 0 | 800 | 788 | 71,700 |
| January 22, 2026 | 780 | 794 | 0 | 794 | 780 | 41,800 |
| January 21, 2026 | 780 | 781 | 0 | 782 | 768 | 92,400 |
| January 20, 2026 | 797 | 785 | 0 | 801 | 784 | 57,100 |
| January 19, 2026 | 799 | 794 | 0 | 799 | 783 | 84,300 |
| January 16, 2026 | 799 | 803 | 0 | 807 | 791 | 62,600 |
| January 15, 2026 | 785 | 800 | 0 | 805 | 784 | 63,100 |
| January 14, 2026 | 780 | 785 | 0 | 786 | 772 | 83,700 |
| January 13, 2026 | 802 | 782 | 0 | 805 | 782 | 107,700 |
| January 09, 2026 | 797 | 801 | 0 | 815 | 797 | 64,500 |
| January 08, 2026 | 818 | 800 | 0 | 821 | 796 | 207,000 |
| January 07, 2026 | 811 | 820 | 0 | 823 | 805 | 73,700 |
| January 06, 2026 | 806 | 811 | 0 | 822 | 806 | 53,400 |
| January 05, 2026 | 817 | 805 | 0 | 822 | 805 | 67,000 |
| December 30, 2025 | 814 | 822 | 0 | 823 | 807 | 80,000 |
| December 29, 2025 | 807 | 814 | 0 | 817 | 802 | 133,000 |
| December 26, 2025 | 829 | 811 | 0 | 829 | 811 | 168,800 |
| December 25, 2025 | 798 | 825 | 0 | 833 | 796 | 132,000 |
| December 24, 2025 | 800 | 798 | 0 | 805 | 791 | 79,200 |
| December 23, 2025 | 787 | 805 | 0 | 805 | 786 | 105,700 |
| December 22, 2025 | 793 | 787 | 0 | 795 | 765 | 174,200 |
| December 19, 2025 | 785 | 793 | 0 | 801 | 785 | 118,500 |
| December 18, 2025 | 793 | 785 | 0 | 806 | 783 | 108,600 |
| December 17, 2025 | 816 | 798 | 0 | 819 | 792 | 111,300 |
| December 16, 2025 | 806 | 808 | 0 | 820 | 804 | 89,000 |
| December 15, 2025 | 785 | 803 | 0 | 804 | 781 | 104,700 |
| December 12, 2025 | 781 | 790 | 0 | 793 | 781 | 61,900 |