CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 621.00
-5.00 (-0.80%)
May 27, 2026, 3:30 PM JST
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 626.00 | 630.00 | 605.00 | 622.00 | - | -0.64% | 97,600 |
| 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 |
| 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 |