TRADE WORKS Co., Ltd (TYO:3997)
Japan · Delayed Price · Currency is JPY 453.00
+15.00 (3.42%)
Sep 24, 2026, 10:25 AM JST
TRADE WORKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 445.00 | 502.00 | 430.00 | 438.00 | 438.00 | - | 1,338,900 |
| Sep 17, 2026 | 412.00 | 443.00 | 405.00 | 438.00 | 438.00 | 5.54% | 396,700 |
| Sep 16, 2026 | 408.00 | 418.00 | 403.00 | 415.00 | 415.00 | 1.97% | 139,900 |
| Sep 15, 2026 | 398.00 | 407.00 | 396.00 | 407.00 | 407.00 | 0.99% | 68,300 |
| Sep 14, 2026 | 388.00 | 407.00 | 384.00 | 403.00 | 403.00 | 3.87% | 208,100 |
| Sep 11, 2026 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | -1.27% | 49,800 |
| Sep 10, 2026 | 390.00 | 393.00 | 386.00 | 393.00 | 393.00 | 0.51% | 37,400 |
| Sep 9, 2026 | 387.00 | 392.00 | 387.00 | 391.00 | 391.00 | 0.51% | 63,200 |
| Sep 8, 2026 | 390.00 | 394.00 | 389.00 | 389.00 | 389.00 | -0.26% | 88,600 |
| Sep 7, 2026 | 395.00 | 395.00 | 386.00 | 390.00 | 390.00 | -0.51% | 101,600 |
| Sep 4, 2026 | 383.00 | 394.00 | 383.00 | 392.00 | 392.00 | 1.29% | 109,900 |
| Sep 3, 2026 | 387.00 | 390.00 | 382.00 | 387.00 | 387.00 | -0.77% | 89,800 |
| Sep 2, 2026 | 384.00 | 393.00 | 384.00 | 390.00 | 390.00 | -0.26% | 94,800 |
| Sep 1, 2026 | 394.00 | 398.00 | 384.00 | 391.00 | 391.00 | -0.26% | 121,200 |
| Aug 31, 2026 | 385.00 | 397.00 | 381.00 | 392.00 | 392.00 | -0.25% | 159,100 |
| Aug 28, 2026 | 395.00 | 399.00 | 387.00 | 393.00 | 393.00 | - | 161,500 |
| Aug 27, 2026 | 376.00 | 393.00 | 374.00 | 393.00 | 393.00 | 3.97% | 149,200 |
| Aug 26, 2026 | 378.00 | 385.00 | 376.00 | 378.00 | 378.00 | 0.80% | 90,700 |
| Aug 25, 2026 | 375.00 | 376.00 | 367.00 | 375.00 | 375.00 | 1.90% | 76,600 |
| Aug 24, 2026 | 379.00 | 382.00 | 368.00 | 368.00 | 368.00 | -3.41% | 120,800 |
| Aug 21, 2026 | 368.00 | 382.00 | 368.00 | 381.00 | 381.00 | 1.87% | 111,500 |
| Aug 20, 2026 | 363.00 | 379.00 | 363.00 | 374.00 | 374.00 | 5.35% | 123,400 |
| Aug 19, 2026 | 379.00 | 384.00 | 354.00 | 355.00 | 355.00 | -8.03% | 281,400 |
| Aug 18, 2026 | 385.00 | 397.00 | 382.00 | 386.00 | 386.00 | - | 148,100 |
| Aug 17, 2026 | 399.00 | 417.00 | 378.00 | 386.00 | 386.00 | -1.28% | 311,400 |
| Aug 14, 2026 | 390.00 | 396.00 | 384.00 | 391.00 | 391.00 | -0.76% | 158,400 |
| Aug 13, 2026 | 367.00 | 400.00 | 367.00 | 394.00 | 394.00 | 7.36% | 326,400 |
| Aug 12, 2026 | 363.00 | 376.00 | 363.00 | 367.00 | 367.00 | 1.94% | 220,300 |
| Aug 10, 2026 | 370.00 | 378.00 | 359.00 | 360.00 | 360.00 | -13.88% | 510,000 |
| Aug 7, 2026 | 413.00 | 424.00 | 405.00 | 418.00 | 418.00 | 0.72% | 200,100 |
| Aug 6, 2026 | 421.00 | 423.00 | 411.00 | 415.00 | 415.00 | -1.89% | 170,800 |
| Aug 5, 2026 | 413.00 | 425.00 | 410.00 | 423.00 | 423.00 | 4.44% | 254,200 |
| Aug 4, 2026 | 389.00 | 405.00 | 387.00 | 405.00 | 405.00 | 4.38% | 123,300 |
| Aug 3, 2026 | 400.00 | 405.00 | 382.00 | 388.00 | 388.00 | -3.24% | 182,100 |
| Jul 31, 2026 | 414.00 | 414.00 | 392.00 | 401.00 | 401.00 | -2.43% | 327,900 |
| Jul 30, 2026 | 378.00 | 420.00 | 376.00 | 411.00 | 411.00 | 11.08% | 758,200 |
| Jul 29, 2026 | 377.00 | 388.00 | 370.00 | 370.00 | 370.00 | -3.39% | 204,700 |
| Jul 28, 2026 | 363.00 | 399.00 | 360.00 | 383.00 | 383.00 | 5.22% | 419,200 |
| Jul 27, 2026 | 361.00 | 365.00 | 350.00 | 364.00 | 364.00 | 1.68% | 109,200 |
| Jul 24, 2026 | 346.00 | 360.00 | 339.00 | 358.00 | 358.00 | 1.99% | 128,100 |
| Jul 23, 2026 | 340.00 | 357.00 | 333.00 | 351.00 | 351.00 | 3.54% | 101,000 |
| Jul 22, 2026 | 344.00 | 348.00 | 338.00 | 339.00 | 339.00 | -1.17% | 107,700 |
| Jul 21, 2026 | 339.00 | 354.00 | 337.00 | 343.00 | 343.00 | 1.78% | 191,400 |
| Jul 17, 2026 | 368.00 | 399.00 | 335.00 | 337.00 | 337.00 | -8.17% | 735,800 |
| Jul 16, 2026 | 357.00 | 369.00 | 357.00 | 367.00 | 367.00 | 2.23% | 122,100 |
| Jul 15, 2026 | 360.00 | 364.00 | 351.00 | 359.00 | 359.00 | - | 57,600 |
| Jul 14, 2026 | 370.00 | 372.00 | 350.00 | 359.00 | 359.00 | -1.91% | 130,400 |
| Jul 13, 2026 | 354.00 | 373.00 | 348.00 | 366.00 | 366.00 | 3.39% | 249,000 |
| Jul 10, 2026 | 356.00 | 363.00 | 351.00 | 354.00 | 354.00 | -0.56% | 140,600 |
| Jul 9, 2026 | 339.00 | 356.00 | 336.00 | 356.00 | 356.00 | 5.01% | 107,600 |