CrowdWorks Inc. (TYO:3900)
Japan · Delayed Price · Currency is JPY 765.00
+41.00 (5.66%)
Oct 16, 2026, 3:30 PM JST
CrowdWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 692.00 | 693.00 | 666.00 | 677.00 | 677.00 | -3.70% | 162,900 |
| Aug 20, 2026 | 673.00 | 703.00 | 666.00 | 703.00 | 703.00 | 6.03% | 218,400 |
| Aug 19, 2026 | 645.00 | 671.00 | 638.00 | 663.00 | 663.00 | 1.38% | 91,100 |
| Aug 18, 2026 | 667.00 | 683.00 | 651.00 | 654.00 | 654.00 | -3.40% | 188,900 |
| 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 |