TRADE WORKS Co., Ltd (TYO:3997)
Japan · Delayed Price · Currency is JPY 3,180.00
-250.00 (-7.29%)
Sep 10, 2025, 3:30 PM JST
TRADE WORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3,370.00 | 3,440.00 | 3,200.00 | 3,245.00 | - | -5.39% | 82,400 |
| Sep 9, 2025 | 3,370.00 | 3,470.00 | 3,290.00 | 3,430.00 | 3,430.00 | 3.94% | 72,700 |
| Sep 8, 2025 | 3,385.00 | 3,405.00 | 3,245.00 | 3,300.00 | 3,300.00 | -3.65% | 97,700 |
| Sep 5, 2025 | 3,345.00 | 3,575.00 | 3,325.00 | 3,425.00 | 3,425.00 | 0.88% | 107,000 |
| Sep 4, 2025 | 3,670.00 | 3,790.00 | 3,395.00 | 3,395.00 | 3,395.00 | 2.26% | 231,300 |
| Sep 3, 2025 | 3,205.00 | 3,555.00 | 3,205.00 | 3,320.00 | 3,320.00 | 2.31% | 213,100 |
| Sep 2, 2025 | 3,180.00 | 3,345.00 | 3,100.00 | 3,245.00 | 3,245.00 | 2.04% | 117,500 |
| Sep 1, 2025 | 3,405.00 | 3,410.00 | 3,050.00 | 3,180.00 | 3,180.00 | -6.61% | 213,900 |
| Aug 29, 2025 | 3,250.00 | 3,590.00 | 3,160.00 | 3,405.00 | 3,405.00 | 8.10% | 330,400 |
| Aug 28, 2025 | 3,305.00 | 3,975.00 | 3,015.00 | 3,150.00 | 3,150.00 | -5.41% | 874,600 |
| Aug 27, 2025 | 2,780.00 | 3,330.00 | 2,768.00 | 3,330.00 | 3,330.00 | 17.79% | 321,900 |
| Aug 26, 2025 | 2,671.00 | 2,946.00 | 2,671.00 | 2,827.00 | 2,827.00 | 3.90% | 236,400 |
| Aug 25, 2025 | 2,650.00 | 2,889.00 | 2,526.00 | 2,721.00 | 2,721.00 | 2.33% | 344,600 |
| Aug 22, 2025 | 3,180.00 | 3,360.00 | 2,554.00 | 2,659.00 | 2,659.00 | -18.18% | 860,000 |
| Aug 21, 2025 | 3,400.00 | 4,085.00 | 3,250.00 | 3,250.00 | 3,250.00 | -7.67% | 1,154,800 |
| Aug 20, 2025 | 3,100.00 | 3,520.00 | 3,055.00 | 3,520.00 | 3,520.00 | 7.98% | 451,900 |
| Aug 19, 2025 | 3,100.00 | 3,260.00 | 2,900.00 | 3,260.00 | 3,260.00 | 9.43% | 678,300 |
| Aug 18, 2025 | 2,500.00 | 2,979.00 | 2,500.00 | 2,979.00 | 2,979.00 | 20.17% | 356,100 |
| Aug 15, 2025 | 2,220.00 | 2,479.00 | 2,121.00 | 2,479.00 | 2,479.00 | 11.67% | 441,200 |
| Aug 14, 2025 | 2,114.00 | 2,425.00 | 2,056.00 | 2,220.00 | 2,220.00 | 7.56% | 1,085,200 |
| Aug 13, 2025 | 1,899.00 | 2,064.00 | 1,874.00 | 2,064.00 | 2,064.00 | 24.04% | 291,500 |
| Aug 12, 2025 | 1,500.00 | 1,664.00 | 1,428.00 | 1,664.00 | 1,664.00 | 21.99% | 113,000 |
| Aug 8, 2025 | 1,338.00 | 1,367.00 | 1,338.00 | 1,364.00 | 1,364.00 | -0.22% | 17,500 |
| Aug 7, 2025 | 1,328.00 | 1,367.00 | 1,323.00 | 1,367.00 | 1,367.00 | 2.94% | 9,300 |
| Aug 6, 2025 | 1,322.00 | 1,332.00 | 1,317.00 | 1,328.00 | 1,328.00 | - | 7,500 |
| Aug 5, 2025 | 1,314.00 | 1,330.00 | 1,314.00 | 1,328.00 | 1,328.00 | 0.61% | 6,100 |
| Aug 4, 2025 | 1,319.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 1.77% | 7,600 |
| Aug 1, 2025 | 1,291.00 | 1,316.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.69% | 4,900 |
| Jul 31, 2025 | 1,306.00 | 1,306.00 | 1,289.00 | 1,306.00 | 1,306.00 | 1.01% | 9,200 |
| Jul 30, 2025 | 1,282.00 | 1,305.00 | 1,282.00 | 1,293.00 | 1,293.00 | 1.33% | 1,600 |
| Jul 29, 2025 | 1,280.00 | 1,285.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.01% | 1,400 |
| Jul 28, 2025 | 1,299.00 | 1,300.00 | 1,275.00 | 1,289.00 | 1,289.00 | -0.85% | 7,100 |
| Jul 25, 2025 | 1,300.00 | 1,324.00 | 1,284.00 | 1,300.00 | 1,300.00 | 0.23% | 24,600 |
| Jul 24, 2025 | 1,237.00 | 1,304.00 | 1,237.00 | 1,297.00 | 1,297.00 | 4.18% | 13,400 |
| Jul 23, 2025 | 1,239.00 | 1,246.00 | 1,238.00 | 1,245.00 | 1,245.00 | 0.24% | 2,200 |
| Jul 22, 2025 | 1,247.00 | 1,257.00 | 1,202.00 | 1,242.00 | 1,242.00 | -0.48% | 5,100 |
| Jul 18, 2025 | 1,257.00 | 1,270.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.72% | 1,600 |
| Jul 17, 2025 | 1,267.00 | 1,271.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.71% | 2,100 |
| Jul 16, 2025 | 1,288.00 | 1,288.00 | 1,258.00 | 1,266.00 | 1,266.00 | -0.63% | 1,200 |
| Jul 15, 2025 | 1,295.00 | 1,295.00 | 1,249.00 | 1,274.00 | 1,274.00 | -2.00% | 6,600 |
| Jul 14, 2025 | 1,283.00 | 1,304.00 | 1,273.00 | 1,300.00 | 1,300.00 | 1.33% | 2,800 |
| Jul 11, 2025 | 1,288.00 | 1,310.00 | 1,264.00 | 1,283.00 | 1,283.00 | -0.31% | 18,000 |
| Jul 10, 2025 | 1,263.00 | 1,293.00 | 1,245.00 | 1,287.00 | 1,287.00 | 1.18% | 15,400 |
| Jul 9, 2025 | 1,236.00 | 1,272.00 | 1,228.00 | 1,272.00 | 1,272.00 | 0.71% | 12,300 |
| Jul 8, 2025 | 1,257.00 | 1,263.00 | 1,232.00 | 1,263.00 | 1,263.00 | 0.48% | 2,400 |
| Jul 7, 2025 | 1,234.00 | 1,263.00 | 1,229.00 | 1,257.00 | 1,257.00 | 2.28% | 5,400 |
| Jul 4, 2025 | 1,261.00 | 1,282.00 | 1,229.00 | 1,229.00 | 1,229.00 | -2.54% | 12,300 |
| Jul 3, 2025 | 1,293.00 | 1,293.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.18% | 3,000 |
| Jul 2, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | - |
| Jul 1, 2025 | 1,296.00 | 1,296.00 | 1,263.00 | 1,276.00 | 1,276.00 | -1.24% | 1,200 |