CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 622.00
+47.00 (8.17%)
May 7, 2026, 3:30 PM JST
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 577.00 | 623.00 | 563.00 | 622.00 | 622.00 | 8.17% | 582,000 |
| May 1, 2026 | 576.00 | 583.00 | 571.00 | 575.00 | 575.00 | - | 128,000 |
| Apr 30, 2026 | 612.00 | 612.00 | 571.00 | 575.00 | 575.00 | -6.81% | 343,300 |
| Apr 28, 2026 | 615.00 | 621.00 | 609.00 | 617.00 | 617.00 | 0.82% | 92,900 |
| Apr 27, 2026 | 620.00 | 620.00 | 600.00 | 612.00 | 612.00 | -1.29% | 254,100 |
| Apr 24, 2026 | 628.00 | 631.00 | 612.00 | 620.00 | 620.00 | -1.27% | 196,100 |
| Apr 23, 2026 | 635.00 | 635.00 | 616.00 | 628.00 | 628.00 | -0.95% | 177,300 |
| Apr 22, 2026 | 640.00 | 646.00 | 630.00 | 634.00 | 634.00 | -1.40% | 77,700 |
| Apr 21, 2026 | 654.00 | 658.00 | 641.00 | 643.00 | 643.00 | -1.53% | 90,500 |
| Apr 20, 2026 | 650.00 | 658.00 | 643.00 | 653.00 | 653.00 | 0.46% | 97,300 |
| Apr 17, 2026 | 655.00 | 663.00 | 648.00 | 650.00 | 650.00 | -0.31% | 72,400 |
| Apr 16, 2026 | 653.00 | 670.00 | 652.00 | 652.00 | 652.00 | - | 93,200 |
| Apr 15, 2026 | 665.00 | 670.00 | 642.00 | 652.00 | 652.00 | -1.95% | 112,700 |
| Apr 14, 2026 | 658.00 | 672.00 | 658.00 | 665.00 | 665.00 | 0.76% | 104,600 |
| Apr 13, 2026 | 652.00 | 662.00 | 648.00 | 660.00 | 660.00 | -0.45% | 62,900 |
| Apr 10, 2026 | 664.00 | 664.00 | 652.00 | 663.00 | 663.00 | -0.60% | 91,800 |
| Apr 9, 2026 | 687.00 | 687.00 | 659.00 | 667.00 | 667.00 | -3.47% | 107,300 |
| Apr 8, 2026 | 668.00 | 692.00 | 664.00 | 691.00 | 691.00 | 5.02% | 149,800 |
| Apr 7, 2026 | 671.00 | 684.00 | 654.00 | 658.00 | 658.00 | -2.08% | 290,500 |
| Apr 6, 2026 | 620.00 | 674.00 | 620.00 | 672.00 | 672.00 | 9.80% | 431,700 |
| Apr 3, 2026 | 630.00 | 632.00 | 609.00 | 612.00 | 612.00 | -2.08% | 266,700 |
| Apr 2, 2026 | 653.00 | 660.00 | 616.00 | 625.00 | 625.00 | -4.29% | 247,400 |
| Apr 1, 2026 | 668.00 | 679.00 | 637.00 | 653.00 | 653.00 | -1.51% | 230,700 |
| Mar 31, 2026 | 660.00 | 683.00 | 658.00 | 663.00 | 663.00 | 0.15% | 116,300 |
| Mar 30, 2026 | 688.00 | 688.00 | 660.00 | 662.00 | 662.00 | -5.83% | 263,900 |
| Mar 27, 2026 | 683.00 | 714.00 | 681.00 | 703.00 | 703.00 | 2.33% | 248,900 |
| Mar 26, 2026 | 676.00 | 687.00 | 668.00 | 687.00 | 687.00 | 0.15% | 147,100 |
| Mar 25, 2026 | 665.00 | 688.00 | 660.00 | 686.00 | 686.00 | 3.16% | 161,300 |
| Mar 24, 2026 | 644.00 | 673.00 | 644.00 | 665.00 | 665.00 | 4.89% | 173,000 |
| Mar 23, 2026 | 650.00 | 650.00 | 631.00 | 634.00 | 634.00 | -6.07% | 220,700 |
| Mar 19, 2026 | 694.00 | 704.00 | 667.00 | 675.00 | 675.00 | -4.26% | 141,700 |
| Mar 18, 2026 | 701.00 | 706.00 | 693.00 | 705.00 | 705.00 | 0.43% | 104,400 |
| Mar 17, 2026 | 719.00 | 725.00 | 698.00 | 702.00 | 702.00 | -3.31% | 186,400 |
| Mar 16, 2026 | 710.00 | 726.00 | 702.00 | 726.00 | 726.00 | 0.97% | 198,400 |
| Mar 13, 2026 | 712.00 | 724.00 | 700.00 | 719.00 | 719.00 | -1.10% | 257,200 |
| Mar 12, 2026 | 697.00 | 727.00 | 685.00 | 727.00 | 727.00 | 4.60% | 541,900 |
| Mar 11, 2026 | 701.00 | 715.00 | 693.00 | 695.00 | 695.00 | -1.42% | 232,400 |
| Mar 10, 2026 | 678.00 | 706.00 | 665.00 | 705.00 | 705.00 | 7.14% | 262,100 |
| Mar 9, 2026 | 670.00 | 680.00 | 641.00 | 658.00 | 658.00 | -6.67% | 270,600 |
| Mar 6, 2026 | 679.00 | 712.00 | 673.00 | 705.00 | 705.00 | 1.88% | 202,300 |
| Mar 5, 2026 | 673.00 | 701.00 | 670.00 | 692.00 | 692.00 | 4.85% | 216,400 |
| Mar 4, 2026 | 649.00 | 665.00 | 633.00 | 660.00 | 660.00 | 1.23% | 281,100 |
| Mar 3, 2026 | 698.00 | 700.00 | 652.00 | 652.00 | 652.00 | -7.91% | 420,400 |
| Mar 2, 2026 | 697.00 | 743.00 | 675.00 | 708.00 | 708.00 | 5.36% | 710,000 |
| Feb 27, 2026 | 666.00 | 682.00 | 663.00 | 672.00 | 672.00 | 1.82% | 170,000 |
| Feb 26, 2026 | 621.00 | 671.00 | 614.00 | 660.00 | 660.00 | 6.45% | 331,900 |
| Feb 25, 2026 | 620.00 | 620.00 | 609.00 | 620.00 | 620.00 | 0.81% | 117,300 |
| Feb 24, 2026 | 615.00 | 639.00 | 606.00 | 615.00 | 615.00 | 2.16% | 360,100 |
| Feb 20, 2026 | 615.00 | 620.00 | 591.00 | 602.00 | 602.00 | -2.43% | 245,300 |
| Feb 19, 2026 | 633.00 | 640.00 | 612.00 | 617.00 | 617.00 | -2.53% | 227,300 |