CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 536.00
-50.00 (-8.53%)
Nov 6, 2026, 3:30 PM JST
CrowdWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 546.00 | 555.00 | 527.00 | 536.00 | 536.00 | -8.53% | 676,000 |
| Nov 5, 2026 | 626.00 | 628.00 | 583.00 | 586.00 | 586.00 | -3.30% | 305,800 |
| Nov 4, 2026 | 643.00 | 643.00 | 592.00 | 606.00 | 606.00 | -5.75% | 592,900 |
| Nov 2, 2026 | 652.00 | 652.00 | 634.00 | 643.00 | 643.00 | -2.13% | 310,600 |
| Oct 30, 2026 | 667.00 | 673.00 | 656.00 | 657.00 | 657.00 | -2.67% | 68,600 |
| Oct 29, 2026 | 676.00 | 690.00 | 660.00 | 675.00 | 675.00 | - | 257,700 |
| Oct 28, 2026 | 695.00 | 711.00 | 671.00 | 675.00 | 675.00 | -3.30% | 168,400 |
| Oct 27, 2026 | 734.00 | 764.00 | 684.00 | 698.00 | 698.00 | 1.90% | 980,400 |
| Oct 26, 2026 | 691.00 | 700.00 | 684.00 | 685.00 | 685.00 | -1.01% | 29,700 |
| Oct 23, 2026 | 709.00 | 713.00 | 682.00 | 692.00 | 692.00 | -2.12% | 75,700 |
| Oct 22, 2026 | 712.00 | 720.00 | 701.00 | 707.00 | 707.00 | -0.70% | 37,300 |
| Oct 21, 2026 | 719.00 | 719.00 | 704.00 | 712.00 | 712.00 | 0.28% | 35,000 |
| Oct 20, 2026 | 753.00 | 753.00 | 710.00 | 710.00 | 710.00 | -5.08% | 43,600 |
| Oct 19, 2026 | 751.00 | 765.00 | 746.00 | 748.00 | 748.00 | -2.22% | 53,700 |
| Oct 16, 2026 | 723.00 | 775.00 | 720.00 | 765.00 | 765.00 | 5.66% | 114,200 |
| Oct 15, 2026 | 748.00 | 748.00 | 717.00 | 724.00 | 724.00 | -3.60% | 60,000 |
| Oct 14, 2026 | 767.00 | 790.00 | 751.00 | 751.00 | 751.00 | -2.09% | 81,600 |
| Oct 13, 2026 | 759.00 | 811.00 | 752.00 | 767.00 | 767.00 | -0.78% | 165,100 |
| Oct 9, 2026 | 729.00 | 773.00 | 724.00 | 773.00 | 773.00 | 4.18% | 219,600 |
| Oct 8, 2026 | 673.00 | 745.00 | 673.00 | 742.00 | 742.00 | 10.25% | 356,800 |
| Oct 7, 2026 | 680.00 | 682.00 | 671.00 | 673.00 | 673.00 | -1.61% | 29,500 |
| Oct 6, 2026 | 677.00 | 684.00 | 675.00 | 684.00 | 684.00 | -0.15% | 48,000 |
| Oct 5, 2026 | 675.00 | 685.00 | 662.00 | 685.00 | 685.00 | 2.54% | 99,800 |
| Oct 2, 2026 | 673.00 | 673.00 | 661.00 | 668.00 | 668.00 | -0.74% | 239,000 |
| Oct 1, 2026 | 667.00 | 678.00 | 654.00 | 673.00 | 673.00 | -0.59% | 66,400 |
| Sep 30, 2026 | 668.00 | 680.00 | 667.00 | 677.00 | 677.00 | 2.89% | 403,000 |
| Sep 29, 2026 | 645.00 | 666.00 | 637.00 | 658.00 | 658.00 | 1.54% | 293,000 |
| Sep 28, 2026 | 659.00 | 659.00 | 640.00 | 648.00 | 648.00 | -1.82% | 223,700 |
| Sep 25, 2026 | 671.00 | 672.00 | 658.00 | 660.00 | 660.00 | -2.51% | 60,500 |
| Sep 24, 2026 | 673.00 | 684.00 | 670.00 | 677.00 | 677.00 | 0.89% | 68,300 |
| Sep 18, 2026 | 675.00 | 681.00 | 669.00 | 671.00 | 671.00 | -1.03% | 30,800 |
| Sep 17, 2026 | 669.00 | 684.00 | 669.00 | 678.00 | 678.00 | 1.35% | 57,400 |
| Sep 16, 2026 | 667.00 | 675.00 | 662.00 | 669.00 | 669.00 | -0.89% | 30,500 |
| Sep 15, 2026 | 665.00 | 683.00 | 665.00 | 675.00 | 675.00 | 0.75% | 74,700 |
| Sep 14, 2026 | 643.00 | 671.00 | 643.00 | 670.00 | 670.00 | 3.24% | 73,400 |
| Sep 11, 2026 | 635.00 | 659.00 | 632.00 | 649.00 | 649.00 | -0.31% | 67,200 |
| Sep 10, 2026 | 633.00 | 651.00 | 626.00 | 651.00 | 651.00 | 2.04% | 64,800 |
| Sep 9, 2026 | 649.00 | 651.00 | 635.00 | 638.00 | 638.00 | -2.89% | 57,600 |
| Sep 8, 2026 | 646.00 | 665.00 | 641.00 | 657.00 | 657.00 | 0.77% | 40,300 |
| Sep 7, 2026 | 653.00 | 656.00 | 644.00 | 652.00 | 652.00 | -0.15% | 47,400 |
| Sep 4, 2026 | 643.00 | 667.00 | 642.00 | 653.00 | 653.00 | 0.93% | 157,100 |
| Sep 3, 2026 | 654.00 | 664.00 | 647.00 | 647.00 | 647.00 | -2.56% | 57,700 |
| Sep 2, 2026 | 657.00 | 668.00 | 651.00 | 664.00 | 664.00 | -0.45% | 74,900 |
| Sep 1, 2026 | 692.00 | 692.00 | 662.00 | 667.00 | 667.00 | -3.61% | 71,600 |
| Aug 31, 2026 | 677.00 | 692.00 | 669.00 | 692.00 | 692.00 | 1.47% | 52,800 |
| Aug 28, 2026 | 677.00 | 694.00 | 674.00 | 682.00 | 682.00 | 0.74% | 110,000 |
| Aug 27, 2026 | 667.00 | 682.00 | 665.00 | 677.00 | 677.00 | 2.11% | 59,200 |
| Aug 26, 2026 | 661.00 | 675.00 | 660.00 | 663.00 | 663.00 | -0.60% | 53,200 |
| Aug 25, 2026 | 683.00 | 685.00 | 664.00 | 667.00 | 667.00 | -3.75% | 70,800 |
| Aug 24, 2026 | 677.00 | 699.00 | 677.00 | 693.00 | 693.00 | 2.36% | 57,600 |