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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CrowdWorks Inc. (3900.T) JPX