CrowdWorks Inc. (3900.T) JPX
604.00
-14(-2.27%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3900.T Historical Return
If you invested ¥1000 in CrowdWorks Inc. (3900.T) 10 years ago, it would be worth ¥1,029.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥402.81, while ¥1000 invested 1 year ago would be worth ¥583.64. This corresponds to total returns of 2.96%, -59.72%, -41.64%, respectively, with annualized returns of 0.29%, -16.62%, -41.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
3900.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 616 | 618 | 618 | 623 | 597 | 124,200 |
| May 29, 2026 | 620 | 616 | 616 | 630 | 612 | 97,400 |
| May 28, 2026 | 621 | 622 | 622 | 634 | 606 | 113,000 |
| May 27, 2026 | 626 | 621 | 621 | 630 | 605 | 169,300 |
| May 26, 2026 | 579 | 626 | 626 | 627 | 575 | 285,000 |
| May 25, 2026 | 579 | 589 | 589 | 590 | 551 | 183,700 |
| May 22, 2026 | 575 | 575 | 575 | 575 | 562 | 45,600 |
| May 21, 2026 | 578 | 570 | 570 | 578 | 550 | 124,100 |
| May 20, 2026 | 583 | 558 | 558 | 591 | 554 | 193,700 |
| May 19, 2026 | 561 | 582 | 582 | 590 | 560 | 235,200 |
| May 18, 2026 | 575 | 554 | 554 | 580 | 546 | 252,900 |
| May 15, 2026 | 628 | 565 | 565 | 638 | 555 | 645,000 |
| May 14, 2026 | 665 | 638 | 638 | 667 | 620 | 255,500 |
| May 13, 2026 | 671 | 666 | 666 | 691 | 665 | 157,700 |
| May 12, 2026 | 682 | 665 | 665 | 687 | 660 | 183,300 |
| May 11, 2026 | 687 | 684 | 684 | 708 | 679 | 288,100 |
| May 08, 2026 | 626 | 697 | 697 | 700 | 626 | 819,300 |
| May 07, 2026 | 577 | 622 | 622 | 623 | 563 | 582,000 |
| May 01, 2026 | 576 | 575 | 575 | 583 | 571 | 128,000 |
| April 30, 2026 | 612 | 575 | 575 | 612 | 571 | 343,300 |
| April 28, 2026 | 615 | 617 | 617 | 621 | 609 | 92,900 |
| April 27, 2026 | 620 | 612 | 612 | 620 | 600 | 254,100 |
| April 24, 2026 | 628 | 620 | 620 | 631 | 612 | 196,100 |
| April 23, 2026 | 635 | 628 | 628 | 635 | 616 | 177,300 |
| April 22, 2026 | 640 | 634 | 634 | 646 | 630 | 77,700 |
| April 21, 2026 | 654 | 643 | 643 | 658 | 641 | 90,500 |
| April 20, 2026 | 650 | 653 | 653 | 658 | 643 | 97,300 |
| April 17, 2026 | 655 | 650 | 650 | 663 | 648 | 72,400 |
| April 16, 2026 | 653 | 652 | 652 | 670 | 652 | 93,200 |
| April 15, 2026 | 665 | 652 | 652 | 670 | 642 | 112,700 |
| April 14, 2026 | 658 | 665 | 665 | 672 | 658 | 104,600 |
| April 13, 2026 | 652 | 660 | 660 | 662 | 648 | 62,900 |
| April 10, 2026 | 664 | 663 | 663 | 664 | 652 | 91,800 |
| April 09, 2026 | 687 | 667 | 667 | 687 | 659 | 107,300 |
| April 08, 2026 | 668 | 691 | 691 | 692 | 664 | 149,800 |
| April 07, 2026 | 671 | 658 | 658 | 684 | 654 | 290,500 |
| April 06, 2026 | 620 | 672 | 672 | 674 | 620 | 431,700 |
| April 03, 2026 | 630 | 612 | 612 | 632 | 609 | 266,700 |
| April 02, 2026 | 653 | 625 | 625 | 660 | 616 | 247,400 |
| April 01, 2026 | 668 | 653 | 653 | 679 | 637 | 230,700 |
| March 31, 2026 | 660 | 663 | 663 | 683 | 658 | 116,300 |
| March 30, 2026 | 688 | 662 | 662 | 688 | 660 | 263,900 |
| March 27, 2026 | 683 | 703 | 703 | 714 | 681 | 248,900 |
| March 26, 2026 | 676 | 687 | 687 | 687 | 668 | 147,100 |
| March 25, 2026 | 665 | 686 | 686 | 688 | 660 | 161,300 |
| March 24, 2026 | 644 | 665 | 665 | 673 | 644 | 173,000 |
| March 23, 2026 | 650 | 634 | 634 | 650 | 631 | 220,700 |
| March 19, 2026 | 694 | 675 | 675 | 704 | 667 | 141,700 |
| March 18, 2026 | 701 | 705 | 705 | 706 | 693 | 104,400 |
| March 17, 2026 | 719 | 702 | 702 | 725 | 698 | 186,400 |
| March 16, 2026 | 710 | 726 | 726 | 726 | 702 | 198,400 |
| 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 | 705 | 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 |