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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,808	1,794	1,794	1,809	1,793	65,400
October 16, 2025	1,877	1,808	1,808	1,930	1,804	181,300
October 15, 2025	2,013	2,047	2,047	2,061	2,009	44,200
October 14, 2025	2,013	2,013	2,013	2,045	1,965	62,800
October 10, 2025	2,015	2,032	2,032	2,046	2,006	29,600
October 09, 2025	1,999	2,029	2,029	2,029	1,996	13,300
October 08, 2025	1,998	2,005	2,005	2,014	1,988	12,500
October 07, 2025	1,987	1,998	1,998	2,010	1,975	15,400
October 06, 2025	1,998	1,998	1,998	2,012	1,971	14,800
October 03, 2025	1,936	1,968	1,968	1,980	1,936	14,400
October 02, 2025	1,950	1,940	1,940	1,977	1,931	19,300
October 01, 2025	1,985	1,947	1,947	1,992	1,945	36,000
September 30, 2025	2,006	1,984	1,984	2,015	1,972	35,300
September 29, 2025	2,034	2,006	2,006	2,034	2,006	22,300
September 26, 2025	2,024	2,029	2,029	2,043	2,024	15,800
September 25, 2025	2,023	2,034	2,034	2,034	2,019	12,700
September 24, 2025	2,072	2,023	2,023	2,072	2,022	16,100
September 22, 2025	2,038	2,060	2,060	2,080	2,038	12,800
September 19, 2025	2,080	2,046	2,046	2,083	2,026	16,900
September 18, 2025	2,068	2,071	2,071	2,077	2,045	13,400
September 17, 2025	2,037	2,053	2,053	2,060	2,035	13,400
September 16, 2025	2,036	2,051	2,051	2,051	2,014	19,400
September 12, 2025	2,027	2,034	2,034	2,042	2,023	21,600
September 11, 2025	2,050	2,025	2,025	2,052	2,015	32,400
September 10, 2025	2,050	2,053	2,053	2,072	2,028	26,200
September 09, 2025	2,073	2,050	2,050	2,084	2,035	12,800
September 08, 2025	2,070	2,050	2,050	2,072	2,030	17,500
September 05, 2025	2,025	2,041	2,041	2,048	2,021	20,900
September 04, 2025	2,021	2,025	2,025	2,030	2,016	12,700
September 03, 2025	2,026	2,016	2,016	2,042	2,013	21,900
September 02, 2025	2,050	2,035	2,035	2,077	2,022	33,000
September 01, 2025	2,071	2,041	2,041	2,112	2,026	26,600
August 29, 2025	2,065	2,078	2,078	2,098	2,065	18,300
August 28, 2025	2,065	2,065	2,065	2,075	2,055	31,100
August 27, 2025	2,103	2,081	2,081	2,112	2,075	25,000
August 26, 2025	2,120	2,100	2,100	2,154	2,090	32,200
August 25, 2025	2,107	2,124	2,124	2,132	2,105	26,300
August 22, 2025	2,100	2,107	2,107	2,126	2,083	18,200
August 21, 2025	2,116	2,091	2,091	2,124	2,091	38,700
August 20, 2025	2,200	2,129	2,129	2,200	2,120	47,200
August 19, 2025	2,264	2,207	2,207	2,281	2,207	26,300
August 18, 2025	2,217	2,255	2,255	2,300	2,215	43,700
August 15, 2025	2,251	2,227	2,227	2,263	2,217	25,800
August 14, 2025	2,266	2,240	2,240	2,290	2,238	23,500
August 13, 2025	2,259	2,266	2,266	2,284	2,230	30,500
August 12, 2025	2,225	2,259	2,259	2,259	2,199	35,700
August 08, 2025	2,214	2,216	2,216	2,234	2,196	21,400
August 07, 2025	2,221	2,214	2,214	2,233	2,191	14,700
August 06, 2025	2,208	2,222	2,222	2,239	2,197	18,200
August 05, 2025	2,248	2,223	2,223	2,248	2,201	21,200
August 04, 2025	2,192	2,222	2,222	2,245	2,192	17,300
August 01, 2025	2,189	2,242	2,242	2,242	2,180	27,900
July 31, 2025	2,167	2,189	2,189	2,190	2,154	19,200
July 30, 2025	2,110	2,157	2,157	2,174	2,110	40,500
July 29, 2025	2,095	2,110	2,110	2,113	2,080	18,000
July 28, 2025	2,070	2,095	2,095	2,105	2,070	25,700
July 25, 2025	2,079	2,080	2,080	2,094	2,068	16,500
July 24, 2025	2,092	2,092	2,092	2,131	2,060	25,700
July 23, 2025	2,074	2,081	2,081	2,095	2,063	29,400
July 22, 2025	2,089	2,056	2,056	2,121	2,053	30,100

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