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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,104	1,113	1,113	1,121	1,102	114,600
August 07, 2025	1,103	1,104	1,104	1,112	1,095	62,200
August 06, 2025	1,097	1,094	1,094	1,109	1,093	57,300
August 05, 2025	1,114	1,095	1,095	1,120	1,095	76,100
August 04, 2025	1,117	1,113	1,113	1,119	1,101	122,800
August 01, 2025	1,130	1,134	1,134	1,139	1,122	75,800
July 31, 2025	1,086	1,130	1,130	1,147	1,084	181,100
July 30, 2025	1,081	1,086	1,086	1,087	1,070	23,300
July 29, 2025	1,084	1,080	1,080	1,088	1,076	37,800
July 28, 2025	1,097	1,084	1,084	1,107	1,081	60,600
July 25, 2025	1,089	1,078	1,078	1,094	1,078	47,100
July 24, 2025	1,082	1,089	1,089	1,090	1,070	78,600
July 23, 2025	1,071	1,071	1,071	1,074	1,059	40,300
July 22, 2025	1,060	1,055	1,055	1,066	1,047	49,200
July 18, 2025	1,057	1,052	1,052	1,072	1,050	51,600
July 17, 2025	1,050	1,051	1,051	1,063	1,049	51,500
July 16, 2025	1,053	1,043	1,043	1,056	1,041	57,800
July 15, 2025	1,106	1,053	1,053	1,106	1,051	109,600
July 14, 2025	1,095	1,095	1,095	1,115	1,085	162,300
July 11, 2025	1,075	1,083	1,083	1,094	1,067	75,300
July 10, 2025	1,075	1,070	1,070	1,082	1,065	93,200
July 09, 2025	1,060	1,061	1,061	1,064	1,047	64,900
July 08, 2025	1,047	1,050	1,050	1,057	1,041	38,400
July 07, 2025	1,031	1,047	1,047	1,055	1,024	106,700
July 04, 2025	1,010	1,009	1,009	1,019	1,008	34,000
July 03, 2025	1,015	1,010	1,010	1,018	1,010	43,500
July 02, 2025	1,026	1,016	1,016	1,026	1,015	50,400
July 01, 2025	1,049	1,028	1,028	1,049	1,028	46,400
June 30, 2025	1,030	1,044	1,044	1,065	1,028	93,500
June 27, 2025	1,036	1,025	1,025	1,043	1,023	40,500
June 26, 2025	1,037	1,033	1,033	1,037	1,026	58,500
June 25, 2025	1,041	1,038	1,038	1,048	1,023	65,800
June 24, 2025	1,015	1,030	1,030	1,030	1,008	44,900
June 23, 2025	1,010	1,007	1,007	1,012	999	55,000
June 20, 2025	1,017	1,013	1,013	1,018	1,006	50,500
June 19, 2025	1,023	1,017	1,017	1,033	1,017	53,900
June 18, 2025	1,020	1,027	1,027	1,035	1,020	38,800
June 17, 2025	1,017	1,021	1,021	1,024	1,006	95,600
June 16, 2025	1,007	1,015	1,015	1,020	1,003	28,300
June 13, 2025	1,052	1,017	1,017	1,052	1,000	154,600
June 12, 2025	1,049	1,036	1,036	1,056	1,033	29,600
June 11, 2025	1,048	1,048	1,048	1,054	1,036	80,500
June 10, 2025	1,025	1,047	1,047	1,047	1,025	67,000
June 09, 2025	1,034	1,025	1,025	1,039	1,023	83,200
June 06, 2025	1,040	1,037	1,037	1,048	1,031	53,600
June 05, 2025	1,040	1,046	1,046	1,052	1,035	60,800
June 04, 2025	1,034	1,042	1,042	1,055	1,034	50,400
June 03, 2025	1,055	1,033	1,033	1,056	1,032	65,700
June 02, 2025	1,062	1,055	1,055	1,066	1,040	84,600
May 30, 2025	1,051	1,071	1,071	1,073	1,051	43,100
May 29, 2025	1,079	1,060	1,060	1,079	1,053	57,300
May 28, 2025	1,074	1,065	1,065	1,091	1,063	96,200
May 27, 2025	1,066	1,069	1,069	1,069	1,045	78,200
May 26, 2025	1,047	1,068	1,068	1,075	1,042	118,100
May 23, 2025	1,035	1,046	1,046	1,060	1,033	67,000

CrowdWorks Inc. (3900.T) JPX