CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 654.00
-23.00 (-3.40%)
Aug 18, 2026, 3:30 PM JST
CrowdWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 667.00 | 681.00 | 654.00 | 663.00 | - | -2.07% | 40,100 |
| Aug 17, 2026 | 661.00 | 706.00 | 645.00 | 677.00 | 677.00 | -2.03% | 243,700 |
| Aug 14, 2026 | 673.00 | 709.00 | 668.00 | 691.00 | 691.00 | 2.67% | 140,100 |
| Aug 13, 2026 | 697.00 | 701.00 | 670.00 | 673.00 | 673.00 | -3.99% | 68,300 |
| Aug 12, 2026 | 699.00 | 704.00 | 693.00 | 701.00 | 701.00 | 0.29% | 18,200 |
| Aug 10, 2026 | 703.00 | 708.00 | 697.00 | 699.00 | 699.00 | -1.13% | 34,800 |
| Aug 7, 2026 | 714.00 | 717.00 | 697.00 | 707.00 | 707.00 | -2.35% | 41,100 |
| Aug 6, 2026 | 740.00 | 750.00 | 721.00 | 724.00 | 724.00 | -2.43% | 105,200 |
| Aug 5, 2026 | 710.00 | 745.00 | 706.00 | 742.00 | 742.00 | 5.85% | 129,100 |
| Aug 4, 2026 | 706.00 | 712.00 | 701.00 | 701.00 | 701.00 | -0.57% | 46,000 |
| Aug 3, 2026 | 686.00 | 705.00 | 683.00 | 705.00 | 705.00 | 1.29% | 45,800 |
| Jul 31, 2026 | 694.00 | 703.00 | 682.00 | 696.00 | 696.00 | 0.29% | 61,500 |
| Jul 30, 2026 | 686.00 | 697.00 | 678.00 | 694.00 | 694.00 | 0.29% | 61,500 |
| Jul 29, 2026 | 672.00 | 692.00 | 672.00 | 692.00 | 692.00 | 2.98% | 137,000 |
| Jul 28, 2026 | 676.00 | 681.00 | 664.00 | 672.00 | 672.00 | -2.04% | 43,900 |
| Jul 27, 2026 | 677.00 | 691.00 | 666.00 | 686.00 | 686.00 | 0.15% | 75,400 |
| Jul 24, 2026 | 685.00 | 693.00 | 673.00 | 685.00 | 685.00 | -1.30% | 97,200 |
| Jul 23, 2026 | 668.00 | 695.00 | 657.00 | 694.00 | 694.00 | 2.81% | 146,600 |
| Jul 22, 2026 | 630.00 | 714.00 | 630.00 | 675.00 | 675.00 | 6.80% | 411,800 |
| Jul 21, 2026 | 603.00 | 637.00 | 603.00 | 632.00 | 632.00 | 4.29% | 80,300 |
| Jul 17, 2026 | 626.00 | 630.00 | 598.00 | 606.00 | 606.00 | -3.19% | 68,500 |
| Jul 16, 2026 | 630.00 | 641.00 | 625.00 | 626.00 | 626.00 | -0.95% | 57,500 |
| Jul 15, 2026 | 620.00 | 634.00 | 614.00 | 632.00 | 632.00 | 2.27% | 52,200 |
| Jul 14, 2026 | 613.00 | 620.00 | 598.00 | 618.00 | 618.00 | -2.06% | 92,400 |
| Jul 13, 2026 | 605.00 | 648.00 | 595.00 | 631.00 | 631.00 | 5.17% | 165,500 |
| Jul 10, 2026 | 596.00 | 608.00 | 594.00 | 600.00 | 600.00 | 0.50% | 43,700 |
| Jul 9, 2026 | 596.00 | 598.00 | 586.00 | 597.00 | 597.00 | 0.17% | 32,500 |
| Jul 8, 2026 | 585.00 | 598.00 | 583.00 | 596.00 | 596.00 | 1.88% | 58,400 |
| Jul 7, 2026 | 586.00 | 598.00 | 582.00 | 585.00 | 585.00 | - | 43,900 |
| Jul 6, 2026 | 587.00 | 591.00 | 577.00 | 585.00 | 585.00 | -0.85% | 42,900 |
| Jul 3, 2026 | 587.00 | 593.00 | 583.00 | 590.00 | 590.00 | -0.84% | 36,100 |
| Jul 2, 2026 | 586.00 | 605.00 | 586.00 | 595.00 | 595.00 | 1.54% | 68,800 |
| Jul 1, 2026 | 582.00 | 588.00 | 575.00 | 586.00 | 586.00 | 0.69% | 36,600 |
| Jun 30, 2026 | 593.00 | 594.00 | 576.00 | 582.00 | 582.00 | -0.68% | 14,300 |
| Jun 29, 2026 | 574.00 | 586.00 | 571.00 | 586.00 | 586.00 | 3.90% | 60,100 |
| Jun 26, 2026 | 579.00 | 580.00 | 563.00 | 564.00 | 564.00 | -4.24% | 62,400 |
| Jun 25, 2026 | 573.00 | 591.00 | 569.00 | 589.00 | 589.00 | 1.20% | 61,500 |
| Jun 24, 2026 | 569.00 | 585.00 | 565.00 | 582.00 | 582.00 | 1.93% | 123,100 |
| Jun 23, 2026 | 597.00 | 601.00 | 566.00 | 571.00 | 571.00 | -3.87% | 142,500 |
| Jun 22, 2026 | 582.00 | 595.00 | 580.00 | 594.00 | 594.00 | 2.06% | 64,300 |
| Jun 19, 2026 | 618.00 | 619.00 | 580.00 | 582.00 | 582.00 | -5.52% | 93,300 |
| Jun 18, 2026 | 638.00 | 645.00 | 611.00 | 616.00 | 616.00 | -3.45% | 134,900 |
| 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 |