Serverworks Co.,Ltd. - 4434.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,896	1,852	1,852	1,896	1,852	46,500
February 19, 2026	1,930	1,906	1,906	1,930	1,881	36,800
February 18, 2026	1,945	1,904	1,904	1,954	1,904	41,200
February 17, 2026	1,939	1,956	1,956	1,966	1,897	50,300
February 16, 2026	1,902	1,924	1,924	1,928	1,864	67,200
February 13, 2026	1,983	1,898	1,898	1,995	1,890	69,100
February 12, 2026	2,100	1,983	1,983	2,100	1,983	38,700
February 10, 2026	2,077	2,092	2,092	2,119	2,061	34,500
February 09, 2026	2,025	2,049	2,049	2,085	2,011	56,400
February 06, 2026	1,910	1,958	1,958	2,010	1,881	70,600
February 05, 2026	2,026	1,915	1,915	2,026	1,905	128,700
February 04, 2026	2,065	2,004	2,004	2,067	2,003	46,900
February 03, 2026	2,015	2,056	2,056	2,127	2,015	91,700
February 02, 2026	2,011	2,009	2,009	2,047	1,998	42,200
January 30, 2026	1,984	2,011	2,011	2,035	1,984	42,200
January 29, 2026	1,977	1,987	1,987	2,058	1,976	54,600
January 28, 2026	1,991	1,985	1,985	2,023	1,981	20,900
January 27, 2026	2,006	2,015	2,015	2,018	1,973	32,700
January 26, 2026	2,073	2,009	2,009	2,097	1,992	39,000
January 23, 2026	2,070	2,067	2,067	2,100	2,032	45,100
January 22, 2026	2,102	2,050	2,050	2,103	2,029	92,800
January 21, 2026	2,003	2,131	2,131	2,165	2,003	115,200
January 20, 2026	1,975	2,040	2,040	2,078	1,975	83,800
January 19, 2026	2,020	1,968	1,968	2,028	1,953	67,100
January 16, 2026	2,060	2,017	2,017	2,072	1,982	63,100
January 15, 2026	2,138	2,054	2,054	2,138	2,050	127,500
January 14, 2026	1,938	1,949	1,949	1,959	1,917	34,100
January 13, 2026	1,986	1,945	1,945	2,002	1,945	42,400
January 09, 2026	1,945	1,983	1,983	1,993	1,945	34,600
January 08, 2026	1,930	1,938	1,938	1,944	1,911	34,400
January 07, 2026	1,879	1,926	1,926	1,926	1,870	31,500
January 06, 2026	1,910	1,867	1,867	1,913	1,861	49,300
January 05, 2026	1,811	1,913	1,913	1,931	1,800	62,500
December 30, 2025	1,807	1,818	1,818	1,823	1,785	20,100
December 29, 2025	1,815	1,798	1,798	1,821	1,792	16,800
December 26, 2025	1,849	1,815	1,815	1,850	1,806	24,200
December 25, 2025	1,795	1,832	1,832	1,842	1,791	46,700
December 24, 2025	1,785	1,788	1,788	1,801	1,783	22,700
December 23, 2025	1,770	1,783	1,783	1,802	1,770	22,700
December 22, 2025	1,781	1,780	1,780	1,790	1,763	43,900
December 19, 2025	1,770	1,781	1,781	1,788	1,767	20,900
December 18, 2025	1,765	1,770	1,770	1,781	1,755	21,800
December 17, 2025	1,789	1,777	1,777	1,798	1,766	13,300
December 16, 2025	1,800	1,789	1,789	1,800	1,780	20,600
December 15, 2025	1,778	1,800	1,800	1,808	1,778	17,300
December 12, 2025	1,767	1,806	1,806	1,807	1,767	25,000
December 11, 2025	1,778	1,750	1,750	1,778	1,745	35,800
December 10, 2025	1,783	1,783	1,783	1,797	1,771	15,100
December 09, 2025	1,787	1,778	1,778	1,797	1,760	23,100
December 08, 2025	1,766	1,800	1,800	1,800	1,755	30,100
December 05, 2025	1,788	1,765	1,765	1,808	1,764	27,600
December 04, 2025	1,775	1,798	1,798	1,808	1,775	17,800
December 03, 2025	1,753	1,775	1,775	1,792	1,750	22,800
December 02, 2025	1,795	1,750	1,750	1,806	1,746	36,900
December 01, 2025	1,824	1,793	1,793	1,836	1,793	27,900
November 28, 2025	1,834	1,826	1,826	1,844	1,818	24,500
November 27, 2025	1,802	1,838	1,838	1,842	1,802	24,400
November 26, 2025	1,849	1,805	1,805	1,849	1,795	24,700
November 25, 2025	1,854	1,840	1,840	1,869	1,838	14,300
November 21, 2025	1,802	1,865	1,865	1,867	1,799	34,500

Serverworks Co.,Ltd. (4434.T) JPX