Serverworks Co.,Ltd. (TYO:4434)
Japan · Delayed Price · Currency is JPY 2,067.00
+17.00 (0.83%)
Jan 23, 2026, 3:30 PM JST
Serverworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,102.00 | 2,103.00 | 2,029.00 | 2,050.00 | 2,050.00 | -3.80% | 92,800 |
| Jan 21, 2026 | 2,003.00 | 2,165.00 | 2,003.00 | 2,131.00 | 2,131.00 | 4.46% | 115,200 |
| Jan 20, 2026 | 1,975.00 | 2,078.00 | 1,975.00 | 2,040.00 | 2,040.00 | 3.66% | 83,800 |
| Jan 19, 2026 | 2,020.00 | 2,028.00 | 1,953.00 | 1,968.00 | 1,968.00 | -2.43% | 67,100 |
| Jan 16, 2026 | 2,060.00 | 2,072.00 | 1,982.00 | 2,017.00 | 2,017.00 | -1.80% | 63,100 |
| Jan 15, 2026 | 2,138.00 | 2,138.00 | 2,050.00 | 2,054.00 | 2,054.00 | 5.39% | 127,500 |
| Jan 14, 2026 | 1,938.00 | 1,959.00 | 1,917.00 | 1,949.00 | 1,949.00 | 0.21% | 34,100 |
| Jan 13, 2026 | 1,986.00 | 2,002.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.92% | 42,400 |
| Jan 9, 2026 | 1,945.00 | 1,993.00 | 1,945.00 | 1,983.00 | 1,983.00 | 2.32% | 34,600 |
| Jan 8, 2026 | 1,930.00 | 1,944.00 | 1,911.00 | 1,938.00 | 1,938.00 | 0.62% | 34,400 |
| Jan 7, 2026 | 1,879.00 | 1,926.00 | 1,870.00 | 1,926.00 | 1,926.00 | 3.16% | 31,500 |
| Jan 6, 2026 | 1,910.00 | 1,913.00 | 1,861.00 | 1,867.00 | 1,867.00 | -2.40% | 49,300 |
| Jan 5, 2026 | 1,811.00 | 1,931.00 | 1,800.00 | 1,913.00 | 1,913.00 | 5.23% | 62,500 |
| Dec 30, 2025 | 1,807.00 | 1,823.00 | 1,785.00 | 1,818.00 | 1,818.00 | 1.11% | 20,100 |
| Dec 29, 2025 | 1,815.00 | 1,821.00 | 1,792.00 | 1,798.00 | 1,798.00 | -0.94% | 16,800 |
| Dec 26, 2025 | 1,849.00 | 1,850.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.93% | 24,200 |
| Dec 25, 2025 | 1,795.00 | 1,842.00 | 1,791.00 | 1,832.00 | 1,832.00 | 2.46% | 46,700 |
| Dec 24, 2025 | 1,785.00 | 1,801.00 | 1,783.00 | 1,788.00 | 1,788.00 | 0.28% | 22,700 |
| Dec 23, 2025 | 1,770.00 | 1,802.00 | 1,770.00 | 1,783.00 | 1,783.00 | 0.17% | 22,700 |
| Dec 22, 2025 | 1,781.00 | 1,790.00 | 1,763.00 | 1,780.00 | 1,780.00 | -0.06% | 43,900 |
| Dec 19, 2025 | 1,770.00 | 1,788.00 | 1,767.00 | 1,781.00 | 1,781.00 | 0.62% | 20,900 |
| Dec 18, 2025 | 1,765.00 | 1,781.00 | 1,755.00 | 1,770.00 | 1,770.00 | -0.39% | 21,800 |
| Dec 17, 2025 | 1,789.00 | 1,798.00 | 1,766.00 | 1,777.00 | 1,777.00 | -0.67% | 13,300 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,789.00 | 1,789.00 | -0.61% | 20,600 |
| Dec 15, 2025 | 1,778.00 | 1,808.00 | 1,778.00 | 1,800.00 | 1,800.00 | -0.33% | 17,300 |
| Dec 12, 2025 | 1,767.00 | 1,807.00 | 1,767.00 | 1,806.00 | 1,806.00 | 3.20% | 25,000 |
| Dec 11, 2025 | 1,778.00 | 1,778.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.85% | 35,800 |
| Dec 10, 2025 | 1,783.00 | 1,797.00 | 1,771.00 | 1,783.00 | 1,783.00 | 0.28% | 15,100 |
| Dec 9, 2025 | 1,787.00 | 1,797.00 | 1,760.00 | 1,778.00 | 1,778.00 | -1.22% | 23,100 |
| Dec 8, 2025 | 1,766.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.98% | 30,100 |
| Dec 5, 2025 | 1,788.00 | 1,808.00 | 1,764.00 | 1,765.00 | 1,765.00 | -1.84% | 27,600 |
| Dec 4, 2025 | 1,775.00 | 1,808.00 | 1,775.00 | 1,798.00 | 1,798.00 | 1.30% | 17,800 |
| Dec 3, 2025 | 1,753.00 | 1,792.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1.43% | 22,800 |
| Dec 2, 2025 | 1,795.00 | 1,806.00 | 1,746.00 | 1,750.00 | 1,750.00 | -2.40% | 36,900 |
| Dec 1, 2025 | 1,824.00 | 1,836.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.81% | 27,900 |
| Nov 28, 2025 | 1,834.00 | 1,844.00 | 1,818.00 | 1,826.00 | 1,826.00 | -0.65% | 24,500 |
| Nov 27, 2025 | 1,802.00 | 1,842.00 | 1,802.00 | 1,838.00 | 1,838.00 | 1.83% | 24,400 |
| Nov 26, 2025 | 1,849.00 | 1,849.00 | 1,795.00 | 1,805.00 | 1,805.00 | -1.90% | 24,700 |
| Nov 25, 2025 | 1,854.00 | 1,869.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.34% | 14,300 |
| Nov 21, 2025 | 1,802.00 | 1,867.00 | 1,799.00 | 1,865.00 | 1,865.00 | 2.14% | 34,500 |
| Nov 20, 2025 | 1,797.00 | 1,831.00 | 1,797.00 | 1,826.00 | 1,826.00 | 2.82% | 29,700 |
| Nov 19, 2025 | 1,769.00 | 1,789.00 | 1,761.00 | 1,776.00 | 1,776.00 | 0.17% | 23,900 |
| Nov 18, 2025 | 1,805.00 | 1,805.00 | 1,761.00 | 1,773.00 | 1,773.00 | -1.99% | 25,200 |
| Nov 17, 2025 | 1,768.00 | 1,810.00 | 1,755.00 | 1,809.00 | 1,809.00 | 2.67% | 41,500 |
| Nov 14, 2025 | 1,795.00 | 1,797.00 | 1,756.00 | 1,762.00 | 1,762.00 | -1.56% | 32,300 |
| Nov 13, 2025 | 1,834.00 | 1,841.00 | 1,790.00 | 1,790.00 | 1,790.00 | -3.24% | 30,100 |
| Nov 12, 2025 | 1,807.00 | 1,874.00 | 1,803.00 | 1,850.00 | 1,850.00 | 2.55% | 31,800 |
| Nov 11, 2025 | 1,817.00 | 1,837.00 | 1,792.00 | 1,804.00 | 1,804.00 | 0.11% | 19,100 |
| Nov 10, 2025 | 1,800.00 | 1,831.00 | 1,799.00 | 1,802.00 | 1,802.00 | 0.61% | 25,200 |
| Nov 7, 2025 | 1,863.00 | 1,873.00 | 1,788.00 | 1,791.00 | 1,791.00 | -4.43% | 56,200 |