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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,084	2,078	2,078	2,135	2,078	28,500
July 17, 2025	2,080	2,083	2,083	2,130	2,046	41,200
July 16, 2025	2,122	2,084	2,084	2,147	2,080	66,400
July 15, 2025	2,353	2,127	2,127	2,359	2,045	165,300
July 14, 2025	2,321	2,330	2,330	2,370	2,300	32,200
July 11, 2025	2,333	2,319	2,319	2,365	2,313	26,600
July 10, 2025	2,328	2,334	2,334	2,353	2,312	24,500
July 09, 2025	2,352	2,328	2,328	2,352	2,314	23,200
July 08, 2025	2,355	2,364	2,364	2,376	2,333	23,200
July 07, 2025	2,312	2,355	2,355	2,375	2,312	13,800
July 04, 2025	2,343	2,332	2,332	2,368	2,327	11,100
July 03, 2025	2,332	2,343	2,343	2,367	2,317	14,500
July 02, 2025	2,350	2,310	2,310	2,350	2,303	20,700
July 01, 2025	2,378	2,350	2,350	2,379	2,350	9,000
June 30, 2025	2,389	2,378	2,378	2,440	2,366	32,500
June 27, 2025	2,336	2,372	2,372	2,372	2,320	21,100
June 26, 2025	2,331	2,333	2,333	2,341	2,315	11,300
June 25, 2025	2,338	2,320	2,320	2,355	2,290	16,400
June 24, 2025	2,296	2,318	2,318	2,318	2,269	12,800
June 23, 2025	2,286	2,260	2,260	2,286	2,235	19,600
June 20, 2025	2,338	2,300	2,300	2,338	2,300	30,200
June 19, 2025	2,371	2,338	2,338	2,377	2,333	24,600
June 18, 2025	2,331	2,354	2,354	2,400	2,331	24,300
June 17, 2025	2,362	2,355	2,355	2,384	2,352	18,400
June 16, 2025	2,345	2,384	2,384	2,396	2,340	18,600
June 13, 2025	2,440	2,368	2,368	2,468	2,352	44,100
June 12, 2025	2,422	2,420	2,420	2,470	2,392	27,800
June 11, 2025	2,371	2,415	2,415	2,426	2,367	33,800
June 10, 2025	2,358	2,370	2,370	2,384	2,342	28,100
June 09, 2025	2,332	2,348	2,348	2,387	2,322	24,600
June 06, 2025	2,363	2,349	2,349	2,365	2,327	24,600
June 05, 2025	2,400	2,375	2,375	2,433	2,367	28,500
June 04, 2025	2,459	2,403	2,403	2,473	2,403	37,900
June 03, 2025	2,575	2,475	2,475	2,575	2,447	46,500
June 02, 2025	2,542	2,550	2,550	2,639	2,532	95,300
May 30, 2025	2,491	2,492	2,492	2,540	2,483	27,900
May 29, 2025	2,536	2,506	2,506	2,550	2,470	28,300
May 28, 2025	2,475	2,506	2,506	2,512	2,441	53,400
May 27, 2025	2,448	2,435	2,435	2,448	2,408	17,900
May 26, 2025	2,354	2,398	2,398	2,431	2,354	28,300
May 23, 2025	2,385	2,353	2,353	2,385	2,314	34,300

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