CrowdWorks Inc. (3900.T) JPX

Currency In JPY

3900.T Historical Return

If you invested ¥1000 in CrowdWorks Inc. (3900.T) 10 years ago, it would be worth ¥925.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥432.51, while ¥1000 invested 1 year ago would be worth ¥630.86. This corresponds to total returns of -7.49%, -56.75%, -36.91%, respectively, with annualized returns of -0.78%, -15.43%, -36.91%.

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
August 21, 2026	692	677	677	693	666	162,900
August 20, 2026	673	703	703	703	666	218,400
August 19, 2026	645	663	663	671	638	91,100
August 18, 2026	667	654	654	683	651	188,900
August 17, 2026	661	677	677	706	645	243,700
August 14, 2026	673	691	691	709	668	140,100
August 13, 2026	697	673	673	701	670	68,300
August 12, 2026	699	701	701	704	693	18,200
August 10, 2026	703	699	699	708	697	34,800
August 07, 2026	714	707	707	717	697	41,100
August 06, 2026	740	724	724	750	721	105,200
August 05, 2026	710	742	742	745	706	129,100
August 04, 2026	706	701	701	712	701	46,000
August 03, 2026	686	705	705	705	683	45,800
July 31, 2026	694	696	696	703	682	61,500
July 30, 2026	686	694	694	697	678	61,500
July 29, 2026	672	692	692	692	672	137,000
July 28, 2026	676	672	672	681	664	43,900
July 27, 2026	677	686	686	691	666	75,400
July 24, 2026	685	685	685	693	673	97,200
July 23, 2026	668	694	694	695	657	146,600
July 22, 2026	630	675	675	714	630	411,800
July 21, 2026	603	632	632	637	603	80,300
July 17, 2026	626	606	606	630	598	68,500
July 16, 2026	630	626	626	641	625	57,500
July 15, 2026	620	632	632	634	614	52,200
July 14, 2026	613	618	618	620	598	92,400
July 13, 2026	605	631	631	648	595	165,500
July 10, 2026	596	600	600	608	594	43,700
July 09, 2026	596	597	597	598	586	32,500
July 08, 2026	585	596	596	598	583	58,400
July 07, 2026	586	585	585	598	582	43,900
July 06, 2026	587	585	585	591	577	42,900
July 03, 2026	587	590	590	593	583	36,100
July 02, 2026	586	595	595	605	586	68,800
July 01, 2026	582	586	586	588	575	36,600
June 30, 2026	593	582	582	594	576	14,300
June 29, 2026	574	586	586	586	571	60,100
June 26, 2026	579	564	564	580	563	62,400
June 25, 2026	573	589	589	591	569	61,500
June 24, 2026	569	582	582	585	565	123,100
June 23, 2026	597	571	571	601	566	142,500
June 22, 2026	582	594	594	595	580	64,300
June 19, 2026	618	582	582	619	580	93,300
June 18, 2026	638	616	616	645	611	134,900
June 17, 2026	596	638	638	645	596	163,600
June 16, 2026	585	596	596	599	578	48,400
June 15, 2026	597	589	589	599	585	88,200
June 12, 2026	597	601	601	602	591	39,100
June 11, 2026	578	600	600	603	573	87,600
June 10, 2026	591	583	583	592	555	254,400
June 09, 2026	591	591	591	609	580	141,200
June 08, 2026	592	589	589	597	581	69,100
June 05, 2026	599	605	605	623	595	81,500
June 04, 2026	584	589	589	601	574	97,500
June 03, 2026	604	588	588	605	583	94,200
June 02, 2026	618	604	604	628	602	100,700
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