TRADE WORKS Co., Ltd (3997.T) JPX
370.00
-13(-3.39%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
370.00
-13(-3.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 386 | 372 | 372 | 391 | 370 | 308,500 |
| April 02, 2026 | 398 | 383 | 383 | 410 | 378 | 408,400 |
| April 01, 2026 | 382 | 390 | 390 | 390 | 368 | 187,200 |
| March 31, 2026 | 355 | 367 | 367 | 376 | 350 | 309,800 |
| March 30, 2026 | 370 | 358 | 358 | 376 | 353 | 474,600 |
| March 27, 2026 | 377 | 394 | 394 | 396 | 371 | 274,800 |
| March 26, 2026 | 387 | 381 | 381 | 396 | 376 | 246,900 |
| March 25, 2026 | 404 | 381 | 381 | 415 | 380 | 805,300 |
| March 24, 2026 | 394 | 394 | 394 | 398 | 379 | 517,800 |
| March 23, 2026 | 395 | 378 | 378 | 399 | 372 | 585,100 |
| March 19, 2026 | 420 | 414 | 414 | 429 | 414 | 278,900 |
| March 18, 2026 | 416 | 430 | 430 | 430 | 408 | 224,500 |
| March 17, 2026 | 435 | 408 | 408 | 438 | 407 | 394,800 |
| March 16, 2026 | 425 | 433 | 433 | 434 | 420 | 272,900 |
| March 13, 2026 | 430 | 429 | 429 | 441 | 425 | 305,100 |
| March 12, 2026 | 447 | 442 | 442 | 455 | 435 | 572,700 |
| March 11, 2026 | 445 | 471 | 471 | 477 | 443 | 448,900 |
| March 10, 2026 | 441 | 445 | 445 | 449 | 430 | 204,000 |
| March 09, 2026 | 440 | 425 | 425 | 449 | 417 | 794,300 |
| March 06, 2026 | 465 | 477 | 477 | 481 | 454 | 535,700 |
| March 05, 2026 | 464 | 469 | 469 | 483 | 456 | 759,300 |
| March 04, 2026 | 486 | 450 | 450 | 492 | 442 | 1.33M |
| March 03, 2026 | 495 | 504 | 504 | 538 | 495 | 1.02M |
| March 02, 2026 | 505 | 492 | 492 | 517 | 489 | 756,300 |
| February 27, 2026 | 532 | 530 | 530 | 544 | 517 | 592,900 |
| February 26, 2026 | 532 | 527 | 527 | 532 | 492 | 718,900 |
| February 25, 2026 | 520 | 525 | 525 | 534 | 513 | 557,000 |
| February 24, 2026 | 505 | 510 | 510 | 524 | 502 | 506,800 |
| February 20, 2026 | 554 | 518 | 0 | 561 | 517 | 812,000 |
| February 19, 2026 | 560 | 567 | 0 | 571 | 514 | 2.06M |
| February 18, 2026 | 571 | 559 | 0 | 598 | 554 | 1.08M |
| February 17, 2026 | 566 | 570 | 0 | 605 | 552 | 1.36M |
| February 16, 2026 | 565 | 571 | 0 | 650 | 546 | 3.21M |
| February 13, 2026 | 534 | 555 | 0 | 555 | 513 | 3.07M |
| February 12, 2026 | 482 | 475 | 0 | 485 | 467 | 497,700 |
| February 10, 2026 | 452 | 476 | 0 | 480 | 451 | 494,300 |
| February 09, 2026 | 467 | 453 | 0 | 475 | 450 | 444,200 |
| February 06, 2026 | 509 | 459 | 0 | 511 | 452 | 1.21M |
| February 05, 2026 | 503 | 504 | 0 | 523 | 491 | 774,100 |
| February 04, 2026 | 480 | 495 | 0 | 503 | 471 | 459,300 |
| February 03, 2026 | 495 | 486 | 0 | 500 | 484 | 309,900 |
| February 02, 2026 | 485 | 481 | 0 | 493 | 474 | 382,700 |
| January 30, 2026 | 488 | 489 | 0 | 492 | 468 | 657,700 |
| January 29, 2026 | 470 | 485 | 0 | 507 | 467 | 872,400 |
| January 28, 2026 | 497 | 465 | 0 | 498 | 465 | 828,700 |
| January 27, 2026 | 491 | 500 | 0 | 524 | 478 | 1.07M |
| January 26, 2026 | 525 | 485 | 0 | 530 | 480 | 1.29M |
| January 23, 2026 | 511 | 531 | 0 | 562 | 505 | 1.7M |
| January 22, 2026 | 511 | 521 | 0 | 543 | 496 | 1.54M |
| January 21, 2026 | 516 | 514 | 0 | 563 | 495 | 2.78M |
| January 20, 2026 | 486 | 546 | 0 | 546 | 471 | 3.88M |
| January 19, 2026 | 466 | 466 | 0 | 484 | 464 | 833,400 |
| January 16, 2026 | 462 | 469 | 0 | 476 | 433 | 1.06M |
| January 15, 2026 | 444 | 454 | 0 | 458 | 427 | 715,100 |
| January 14, 2026 | 454 | 452 | 0 | 465 | 441 | 603,200 |
| January 13, 2026 | 449 | 453 | 0 | 465 | 428 | 915,600 |
| January 09, 2026 | 432 | 434 | 0 | 434 | 418 | 410,700 |
| January 08, 2026 | 423 | 426 | 0 | 447 | 422 | 793,700 |
| January 07, 2026 | 425 | 415 | 0 | 430 | 406 | 673,600 |
| January 06, 2026 | 429 | 428 | 0 | 445 | 419 | 935,100 |