CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 616.00
-22.00 (-3.45%)
Jun 18, 2026, 3:30 PM JST
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 596.00 | 645.00 | 596.00 | 638.00 | 638.00 | 7.05% | 163,600 |
| Jun 16, 2026 | 585.00 | 599.00 | 578.00 | 596.00 | 596.00 | 1.19% | 48,400 |
| Jun 15, 2026 | 597.00 | 599.00 | 585.00 | 589.00 | 589.00 | -2.00% | 88,200 |
| Jun 12, 2026 | 597.00 | 602.00 | 591.00 | 601.00 | 601.00 | 0.17% | 39,100 |
| Jun 11, 2026 | 578.00 | 603.00 | 573.00 | 600.00 | 600.00 | 2.92% | 87,600 |
| Jun 10, 2026 | 591.00 | 592.00 | 555.00 | 583.00 | 583.00 | -1.35% | 254,400 |
| Jun 9, 2026 | 591.00 | 609.00 | 580.00 | 591.00 | 591.00 | 0.34% | 141,200 |
| Jun 8, 2026 | 592.00 | 597.00 | 581.00 | 589.00 | 589.00 | -2.64% | 69,100 |
| Jun 5, 2026 | 599.00 | 623.00 | 595.00 | 605.00 | 605.00 | 2.72% | 81,500 |
| Jun 4, 2026 | 584.00 | 601.00 | 574.00 | 589.00 | 589.00 | 0.17% | 97,500 |
| Jun 3, 2026 | 604.00 | 605.00 | 583.00 | 588.00 | 588.00 | -2.65% | 94,200 |
| Jun 2, 2026 | 618.00 | 628.00 | 602.00 | 604.00 | 604.00 | -2.27% | 100,700 |
| Jun 1, 2026 | 616.00 | 623.00 | 597.00 | 618.00 | 618.00 | 0.32% | 124,200 |
| May 29, 2026 | 620.00 | 630.00 | 612.00 | 616.00 | 616.00 | -0.96% | 97,400 |
| May 28, 2026 | 621.00 | 634.00 | 606.00 | 622.00 | 622.00 | 0.16% | 113,000 |
| May 27, 2026 | 626.00 | 630.00 | 605.00 | 621.00 | 621.00 | -0.80% | 169,300 |
| May 26, 2026 | 579.00 | 627.00 | 575.00 | 626.00 | 626.00 | 6.28% | 285,000 |
| May 25, 2026 | 579.00 | 590.00 | 551.00 | 589.00 | 589.00 | 2.43% | 183,700 |
| May 22, 2026 | 575.00 | 575.00 | 562.00 | 575.00 | 575.00 | 0.88% | 45,600 |
| May 21, 2026 | 578.00 | 578.00 | 550.00 | 570.00 | 570.00 | 2.15% | 124,100 |
| May 20, 2026 | 583.00 | 591.00 | 554.00 | 558.00 | 558.00 | -4.12% | 193,700 |
| May 19, 2026 | 561.00 | 590.00 | 560.00 | 582.00 | 582.00 | 5.05% | 235,200 |
| May 18, 2026 | 575.00 | 580.00 | 546.00 | 554.00 | 554.00 | -1.95% | 252,900 |
| May 15, 2026 | 628.00 | 638.00 | 555.00 | 565.00 | 565.00 | -11.44% | 645,000 |
| May 14, 2026 | 665.00 | 667.00 | 620.00 | 638.00 | 638.00 | -4.20% | 255,500 |
| May 13, 2026 | 671.00 | 691.00 | 665.00 | 666.00 | 666.00 | 0.15% | 157,700 |
| May 12, 2026 | 682.00 | 687.00 | 660.00 | 665.00 | 665.00 | -2.78% | 183,300 |
| May 11, 2026 | 687.00 | 708.00 | 679.00 | 684.00 | 684.00 | -1.87% | 288,100 |
| May 8, 2026 | 626.00 | 700.00 | 626.00 | 697.00 | 697.00 | 12.06% | 819,300 |
| 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 |