TRADE WORKS Co., Ltd (TYO:3997)
Japan · Delayed Price · Currency is JPY 329.00
-36.00 (-9.86%)
Nov 19, 2025, 3:30 PM JST
TRADE WORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 365.00 | 369.00 | 334.00 | 336.00 | - | -7.95% | 967,200 |
| Nov 18, 2025 | 394.00 | 398.00 | 362.00 | 365.00 | 365.00 | -8.52% | 863,500 |
| Nov 17, 2025 | 380.00 | 405.00 | 359.00 | 399.00 | 399.00 | 5.56% | 2,148,400 |
| Nov 14, 2025 | 393.00 | 397.00 | 372.00 | 378.00 | 378.00 | -2.58% | 1,349,100 |
| Nov 13, 2025 | 411.00 | 423.00 | 382.00 | 388.00 | 388.00 | -8.49% | 2,685,200 |
| Nov 12, 2025 | 491.00 | 504.00 | 402.00 | 424.00 | 424.00 | -15.37% | 8,940,400 |
| Nov 11, 2025 | 492.00 | 521.00 | 457.00 | 501.00 | 501.00 | 12.84% | 9,357,000 |
| Nov 10, 2025 | 390.00 | 444.00 | 390.00 | 444.00 | 444.00 | 21.98% | 1,583,100 |
| Nov 7, 2025 | 370.00 | 380.00 | 345.00 | 364.00 | 364.00 | -3.19% | 917,100 |
| Nov 6, 2025 | 362.00 | 378.00 | 358.00 | 376.00 | 376.00 | 3.58% | 885,400 |
| Nov 5, 2025 | 338.00 | 366.00 | 336.00 | 363.00 | 363.00 | 4.91% | 1,150,500 |
| Nov 4, 2025 | 338.00 | 368.00 | 330.00 | 346.00 | 346.00 | 2.67% | 1,567,800 |
| Oct 31, 2025 | 304.00 | 339.00 | 303.00 | 337.00 | 337.00 | 11.59% | 2,001,400 |
| Oct 30, 2025 | 299.00 | 313.00 | 281.00 | 302.00 | 302.00 | - | 744,100 |
| Oct 29, 2025 | 301.00 | 330.00 | 297.00 | 302.00 | 302.00 | 0.33% | 1,510,900 |
| Oct 28, 2025 | 310.00 | 317.00 | 298.00 | 301.00 | 301.00 | -3.22% | 623,400 |
| Oct 27, 2025 | 303.00 | 322.00 | 298.00 | 311.00 | 311.00 | 5.07% | 1,313,600 |
| Oct 24, 2025 | 289.00 | 297.00 | 281.00 | 296.00 | 296.00 | 3.86% | 458,400 |
| Oct 23, 2025 | 299.00 | 301.00 | 285.00 | 285.00 | 285.00 | -2.73% | 729,900 |
| Oct 22, 2025 | 284.00 | 299.00 | 283.00 | 293.00 | 293.00 | -1.01% | 614,500 |
| Oct 21, 2025 | 273.00 | 301.00 | 266.00 | 296.00 | 296.00 | 8.82% | 1,348,400 |
| Oct 20, 2025 | 264.00 | 280.00 | 263.00 | 272.00 | 272.00 | 3.03% | 501,100 |
| Oct 17, 2025 | 262.00 | 270.00 | 254.00 | 264.00 | 264.00 | -1.12% | 672,600 |
| Oct 16, 2025 | 290.00 | 293.00 | 267.00 | 267.00 | 267.00 | -7.93% | 869,800 |
| Oct 15, 2025 | 272.00 | 293.00 | 271.00 | 290.00 | 290.00 | 5.45% | 861,800 |
| Oct 14, 2025 | 261.00 | 279.00 | 258.00 | 275.00 | 275.00 | 2.23% | 1,258,400 |
| Oct 10, 2025 | 257.00 | 279.00 | 248.00 | 269.00 | 269.00 | 7.60% | 1,837,900 |
| Oct 9, 2025 | 264.00 | 264.00 | 246.00 | 250.00 | 250.00 | -5.30% | 799,600 |
| Oct 8, 2025 | 261.00 | 275.00 | 256.00 | 264.00 | 264.00 | 1.54% | 892,300 |
| Oct 7, 2025 | 255.00 | 272.00 | 242.00 | 260.00 | 260.00 | - | 1,029,900 |
| Oct 6, 2025 | 292.00 | 296.00 | 251.00 | 260.00 | 260.00 | -5.80% | 1,726,700 |
| Oct 3, 2025 | 251.00 | 307.00 | 251.00 | 276.00 | 276.00 | 13.58% | 6,961,500 |
| Oct 2, 2025 | 295.00 | 309.00 | 243.00 | 243.00 | 243.00 | -15.92% | 1,825,300 |
| Oct 1, 2025 | 345.00 | 345.00 | 286.00 | 289.00 | 289.00 | -15.50% | 1,328,600 |
| Sep 30, 2025 | 357.00 | 362.00 | 315.00 | 342.00 | 342.00 | -3.12% | 725,100 |
| Sep 29, 2025 | 337.00 | 373.00 | 311.00 | 353.00 | 353.00 | -2.22% | 930,600 |
| Sep 26, 2025 | 365.50 | 393.50 | 345.50 | 361.00 | 361.00 | 0.14% | 1,654,000 |
| Sep 25, 2025 | 360.50 | 379.00 | 350.50 | 360.50 | 360.50 | -1.64% | 1,253,000 |
| Sep 24, 2025 | 320.00 | 368.00 | 315.00 | 366.50 | 366.50 | 15.62% | 1,417,000 |
| Sep 22, 2025 | 316.00 | 320.00 | 312.00 | 317.00 | 317.00 | - | 243,000 |
| Sep 19, 2025 | 310.50 | 321.00 | 299.50 | 317.00 | 317.00 | 1.60% | 583,000 |
| Sep 18, 2025 | 335.00 | 336.50 | 312.00 | 312.00 | 312.00 | -7.96% | 1,397,000 |
| Sep 17, 2025 | 315.00 | 339.50 | 310.50 | 339.00 | 339.00 | 6.44% | 877,000 |
| Sep 16, 2025 | 298.10 | 318.50 | 296.00 | 318.50 | 318.50 | 4.94% | 555,000 |
| Sep 12, 2025 | 323.50 | 330.00 | 300.00 | 303.50 | 303.50 | 0.33% | 1,241,000 |
| Sep 11, 2025 | 321.00 | 321.00 | 297.00 | 302.50 | 302.50 | -4.87% | 1,153,000 |
| Sep 10, 2025 | 337.00 | 344.00 | 313.00 | 318.00 | 318.00 | -7.29% | 1,395,000 |
| Sep 9, 2025 | 337.00 | 347.00 | 329.00 | 343.00 | 343.00 | 3.94% | 727,000 |
| Sep 8, 2025 | 338.50 | 340.50 | 324.50 | 330.00 | 330.00 | -3.65% | 977,000 |
| Sep 5, 2025 | 334.50 | 357.50 | 332.50 | 342.50 | 342.50 | 0.88% | 1,070,000 |