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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,797	1,826	1,826	1,831	1,797	29,700
November 19, 2025	1,769	1,776	1,776	1,789	1,761	23,900
November 18, 2025	1,805	1,773	1,773	1,805	1,761	25,200
November 17, 2025	1,768	1,809	1,809	1,810	1,755	41,500
November 14, 2025	1,795	1,762	1,762	1,797	1,756	32,300
November 13, 2025	1,834	1,790	1,790	1,841	1,790	30,100
November 12, 2025	1,807	1,850	1,850	1,874	1,803	31,800
November 11, 2025	1,817	1,804	1,804	1,837	1,792	19,100
November 10, 2025	1,800	1,802	1,802	1,831	1,799	25,200
November 07, 2025	1,863	1,791	1,791	1,873	1,788	56,200
November 06, 2025	1,908	1,874	1,874	1,917	1,874	44,100
November 05, 2025	1,909	1,896	1,896	1,924	1,847	59,300
November 04, 2025	1,849	1,904	1,904	1,928	1,849	65,400
October 31, 2025	1,785	1,849	1,849	1,850	1,774	56,100
October 30, 2025	1,774	1,778	1,778	1,793	1,754	88,500
October 29, 2025	1,800	1,781	1,781	1,813	1,753	57,600
October 28, 2025	1,833	1,806	1,806	1,833	1,789	45,000
October 27, 2025	1,853	1,840	1,840	1,866	1,807	61,500
October 24, 2025	1,810	1,839	1,839	1,854	1,794	71,900
October 23, 2025	1,760	1,777	1,777	1,777	1,752	41,600
October 22, 2025	1,774	1,762	1,762	1,790	1,755	42,200
October 21, 2025	1,800	1,768	1,768	1,802	1,759	68,500
October 20, 2025	1,802	1,770	1,770	1,836	1,766	80,300
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

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