TRADE WORKS Co., Ltd (TYO:3997)
Japan · Delayed Price · Currency is JPY 389.00
-11.00 (-2.75%)
Jun 4, 2026, 3:30 PM JST
TRADE WORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 384.00 | 393.00 | 379.00 | 389.00 | 389.00 | -2.75% | 267,100 |
| Jun 3, 2026 | 398.00 | 406.00 | 382.00 | 400.00 | 400.00 | 5.54% | 400,200 |
| Jun 2, 2026 | 375.00 | 379.00 | 360.00 | 379.00 | 379.00 | 2.71% | 268,800 |
| Jun 1, 2026 | 395.00 | 395.00 | 365.00 | 369.00 | 369.00 | -7.75% | 385,500 |
| May 29, 2026 | 409.00 | 415.00 | 399.00 | 400.00 | 400.00 | -2.91% | 393,300 |
| May 28, 2026 | 402.00 | 418.00 | 397.00 | 412.00 | 412.00 | -5.07% | 349,400 |
| May 27, 2026 | 449.00 | 461.00 | 386.00 | 434.00 | 434.00 | 1.17% | 1,894,500 |
| May 26, 2026 | 349.00 | 429.00 | 346.00 | 429.00 | 429.00 | 22.92% | 2,330,000 |
| May 25, 2026 | 337.00 | 370.00 | 335.00 | 349.00 | 349.00 | 9.06% | 1,126,600 |
| May 22, 2026 | 322.00 | 328.00 | 313.00 | 320.00 | 320.00 | 7.38% | 273,000 |
| May 21, 2026 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1.36% | 103,300 |
| May 20, 2026 | 298.00 | 300.00 | 287.00 | 294.00 | 294.00 | -2.00% | 182,000 |
| May 19, 2026 | 303.00 | 320.00 | 296.00 | 300.00 | 300.00 | -0.99% | 286,500 |
| May 18, 2026 | 317.00 | 317.00 | 291.00 | 303.00 | 303.00 | -1.94% | 380,100 |
| May 15, 2026 | 303.00 | 311.00 | 300.00 | 309.00 | 309.00 | 2.66% | 278,800 |
| May 14, 2026 | 325.00 | 326.00 | 287.00 | 301.00 | 301.00 | -7.95% | 720,500 |
| May 13, 2026 | 326.00 | 330.00 | 318.00 | 327.00 | 327.00 | 2.83% | 251,500 |
| May 12, 2026 | 369.00 | 370.00 | 302.00 | 318.00 | 318.00 | -13.82% | 1,099,900 |
| May 11, 2026 | 425.00 | 434.00 | 365.00 | 369.00 | 369.00 | -13.18% | 861,400 |
| May 8, 2026 | 406.00 | 431.00 | 399.00 | 425.00 | 425.00 | 3.91% | 428,700 |
| May 7, 2026 | 397.00 | 413.00 | 395.00 | 409.00 | 409.00 | 5.14% | 205,500 |
| May 1, 2026 | 390.00 | 395.00 | 380.00 | 389.00 | 389.00 | 1.83% | 161,100 |
| Apr 30, 2026 | 390.00 | 393.00 | 376.00 | 382.00 | 382.00 | -1.80% | 248,900 |
| Apr 28, 2026 | 386.00 | 393.00 | 386.00 | 389.00 | 389.00 | 1.04% | 127,300 |
| Apr 27, 2026 | 409.00 | 409.00 | 384.00 | 385.00 | 385.00 | -4.23% | 213,000 |
| Apr 24, 2026 | 403.00 | 409.00 | 392.00 | 402.00 | 402.00 | 0.25% | 192,100 |
| Apr 23, 2026 | 415.00 | 416.00 | 397.00 | 401.00 | 401.00 | -3.84% | 217,500 |
| Apr 22, 2026 | 418.00 | 425.00 | 407.00 | 417.00 | 417.00 | -0.48% | 271,200 |
| Apr 21, 2026 | 402.00 | 419.00 | 395.00 | 419.00 | 419.00 | 4.75% | 302,800 |
| Apr 20, 2026 | 398.00 | 405.00 | 396.00 | 400.00 | 400.00 | 1.52% | 208,500 |
| Apr 17, 2026 | 397.00 | 400.00 | 389.00 | 394.00 | 394.00 | 1.29% | 160,000 |
| Apr 16, 2026 | 382.00 | 397.00 | 382.00 | 389.00 | 389.00 | 2.10% | 179,600 |
| Apr 15, 2026 | 386.00 | 394.00 | 378.00 | 381.00 | 381.00 | 0.79% | 152,000 |
| Apr 14, 2026 | 380.00 | 383.00 | 363.00 | 378.00 | 378.00 | 1.61% | 285,200 |
| Apr 13, 2026 | 374.00 | 377.00 | 370.00 | 372.00 | 372.00 | -2.62% | 195,700 |
| Apr 10, 2026 | 391.00 | 391.00 | 380.00 | 382.00 | 382.00 | -1.04% | 228,100 |
| Apr 9, 2026 | 395.00 | 400.00 | 381.00 | 386.00 | 386.00 | -4.22% | 193,900 |
| Apr 8, 2026 | 388.00 | 405.00 | 383.00 | 403.00 | 403.00 | 8.33% | 309,400 |
| Apr 7, 2026 | 368.00 | 380.00 | 367.00 | 372.00 | 372.00 | 2.20% | 102,800 |
| Apr 6, 2026 | 371.00 | 373.00 | 359.00 | 364.00 | 364.00 | -2.15% | 203,100 |
| Apr 3, 2026 | 386.00 | 391.00 | 370.00 | 372.00 | 372.00 | -2.87% | 308,500 |
| Apr 2, 2026 | 398.00 | 410.00 | 378.00 | 383.00 | 383.00 | -1.79% | 408,400 |
| Apr 1, 2026 | 382.00 | 390.00 | 368.00 | 390.00 | 390.00 | 6.27% | 187,200 |
| Mar 31, 2026 | 355.00 | 376.00 | 350.00 | 367.00 | 367.00 | 2.51% | 309,800 |
| Mar 30, 2026 | 370.00 | 376.00 | 353.00 | 358.00 | 358.00 | -9.14% | 474,600 |
| Mar 27, 2026 | 377.00 | 396.00 | 371.00 | 394.00 | 394.00 | 3.41% | 274,800 |
| Mar 26, 2026 | 387.00 | 396.00 | 376.00 | 381.00 | 381.00 | - | 246,900 |
| Mar 25, 2026 | 404.00 | 415.00 | 380.00 | 381.00 | 381.00 | -3.30% | 805,300 |
| Mar 24, 2026 | 394.00 | 398.00 | 379.00 | 394.00 | 394.00 | 4.23% | 517,800 |
| Mar 23, 2026 | 395.00 | 399.00 | 372.00 | 378.00 | 378.00 | -8.70% | 585,100 |