CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 794.00
-1.00 (-0.13%)
Jan 23, 2026, 3:30 PM JST
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 780.00 | 794.00 | 780.00 | 794.00 | 794.00 | 1.66% | 41,800 |
| Jan 21, 2026 | 780.00 | 782.00 | 768.00 | 781.00 | 781.00 | -0.51% | 92,400 |
| Jan 20, 2026 | 797.00 | 801.00 | 784.00 | 785.00 | 785.00 | -1.13% | 57,100 |
| Jan 19, 2026 | 799.00 | 799.00 | 783.00 | 794.00 | 794.00 | -1.12% | 84,300 |
| Jan 16, 2026 | 799.00 | 807.00 | 791.00 | 803.00 | 803.00 | 0.38% | 62,600 |
| Jan 15, 2026 | 785.00 | 805.00 | 784.00 | 800.00 | 800.00 | 1.91% | 63,100 |
| Jan 14, 2026 | 780.00 | 786.00 | 772.00 | 785.00 | 785.00 | 0.38% | 83,700 |
| Jan 13, 2026 | 802.00 | 805.00 | 782.00 | 782.00 | 782.00 | -2.37% | 107,700 |
| Jan 9, 2026 | 797.00 | 815.00 | 797.00 | 801.00 | 801.00 | 0.13% | 64,500 |
| Jan 8, 2026 | 818.00 | 821.00 | 796.00 | 800.00 | 800.00 | -2.44% | 207,000 |
| Jan 7, 2026 | 811.00 | 823.00 | 805.00 | 820.00 | 820.00 | 1.11% | 73,700 |
| Jan 6, 2026 | 806.00 | 822.00 | 806.00 | 811.00 | 811.00 | 0.75% | 53,400 |
| Jan 5, 2026 | 817.00 | 822.00 | 805.00 | 805.00 | 805.00 | -2.07% | 67,000 |
| Dec 30, 2025 | 814.00 | 823.00 | 807.00 | 822.00 | 822.00 | 0.98% | 80,000 |
| Dec 29, 2025 | 807.00 | 817.00 | 802.00 | 814.00 | 814.00 | 0.37% | 133,000 |
| Dec 26, 2025 | 829.00 | 829.00 | 811.00 | 811.00 | 811.00 | -1.70% | 168,800 |
| Dec 25, 2025 | 798.00 | 833.00 | 796.00 | 825.00 | 825.00 | 3.38% | 132,000 |
| Dec 24, 2025 | 800.00 | 805.00 | 791.00 | 798.00 | 798.00 | -0.87% | 79,200 |
| Dec 23, 2025 | 787.00 | 805.00 | 786.00 | 805.00 | 805.00 | 2.29% | 105,700 |
| Dec 22, 2025 | 793.00 | 795.00 | 765.00 | 787.00 | 787.00 | -0.76% | 174,200 |
| Dec 19, 2025 | 785.00 | 801.00 | 785.00 | 793.00 | 793.00 | 1.02% | 118,500 |
| Dec 18, 2025 | 793.00 | 806.00 | 783.00 | 785.00 | 785.00 | -1.63% | 108,600 |
| Dec 17, 2025 | 816.00 | 819.00 | 792.00 | 798.00 | 798.00 | -1.24% | 111,300 |
| Dec 16, 2025 | 806.00 | 820.00 | 804.00 | 808.00 | 808.00 | 0.62% | 89,000 |
| Dec 15, 2025 | 785.00 | 804.00 | 781.00 | 803.00 | 803.00 | 1.65% | 104,700 |
| Dec 12, 2025 | 781.00 | 793.00 | 781.00 | 790.00 | 790.00 | 0.64% | 61,900 |
| Dec 11, 2025 | 796.00 | 799.00 | 782.00 | 785.00 | 785.00 | -1.63% | 79,100 |
| Dec 10, 2025 | 799.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.25% | 76,800 |
| Dec 9, 2025 | 818.00 | 820.00 | 794.00 | 796.00 | 796.00 | -2.69% | 73,700 |
| Dec 8, 2025 | 792.00 | 819.00 | 792.00 | 818.00 | 818.00 | 3.02% | 112,000 |
| Dec 5, 2025 | 800.00 | 805.00 | 791.00 | 794.00 | 794.00 | -0.38% | 67,600 |
| Dec 4, 2025 | 803.00 | 811.00 | 792.00 | 797.00 | 797.00 | -0.75% | 109,600 |
| Dec 3, 2025 | 819.00 | 824.00 | 802.00 | 803.00 | 803.00 | -1.59% | 86,200 |
| Dec 2, 2025 | 827.00 | 830.00 | 813.00 | 816.00 | 816.00 | -1.33% | 76,800 |
| Dec 1, 2025 | 840.00 | 848.00 | 824.00 | 827.00 | 827.00 | -0.72% | 85,900 |
| Nov 28, 2025 | 840.00 | 844.00 | 829.00 | 833.00 | 833.00 | -0.24% | 67,700 |
| Nov 27, 2025 | 850.00 | 857.00 | 832.00 | 835.00 | 835.00 | -1.88% | 82,100 |
| Nov 26, 2025 | 855.00 | 859.00 | 836.00 | 851.00 | 851.00 | -0.23% | 113,900 |
| Nov 25, 2025 | 858.00 | 866.00 | 821.00 | 853.00 | 853.00 | 4.92% | 238,900 |
| Nov 21, 2025 | 850.00 | 850.00 | 778.00 | 813.00 | 813.00 | -3.33% | 586,100 |
| Nov 20, 2025 | 865.00 | 884.00 | 835.00 | 841.00 | 841.00 | -3.22% | 362,100 |
| Nov 19, 2025 | 906.00 | 926.00 | 869.00 | 869.00 | 869.00 | -5.65% | 569,000 |
| Nov 18, 2025 | 890.00 | 949.00 | 887.00 | 921.00 | 921.00 | 15.27% | 2,515,900 |
| Nov 17, 2025 | 724.00 | 838.00 | 724.00 | 799.00 | 799.00 | -8.58% | 2,121,700 |
| Nov 14, 2025 | 877.00 | 884.00 | 860.00 | 874.00 | 874.00 | -0.11% | 182,500 |
| Nov 13, 2025 | 890.00 | 897.00 | 871.00 | 875.00 | 875.00 | -1.69% | 94,000 |
| Nov 12, 2025 | 860.00 | 898.00 | 860.00 | 890.00 | 890.00 | 3.97% | 157,500 |
| Nov 11, 2025 | 870.00 | 870.00 | 850.00 | 856.00 | 856.00 | -1.38% | 70,900 |
| Nov 10, 2025 | 861.00 | 874.00 | 860.00 | 868.00 | 868.00 | 1.52% | 86,900 |
| Nov 7, 2025 | 843.00 | 862.00 | 843.00 | 855.00 | 855.00 | 0.83% | 83,400 |