Skip to main content
logo
Serverworks Co.,Ltd. (TYO:4434)
Japan flag Japan · Delayed Price · Currency is JPY
2,885.00
+141.00 (5.14%)
Nov 5, 2026, 9:50 AM JST

Serverworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,844.002,924.002,832.002,885.002,885.005.14%19,900
Nov 4, 20262,791.002,791.002,696.002,744.002,744.00-1.68%87,100
Nov 2, 20262,760.002,848.002,693.002,791.002,791.00-0.36%64,900
Oct 30, 20262,876.002,898.002,770.002,801.002,801.00-2.61%69,300
Oct 29, 20262,925.002,947.002,808.002,876.002,876.00-0.76%157,900
Oct 28, 20262,980.003,065.002,884.002,898.002,898.00-4.51%102,800
Oct 27, 20263,000.003,065.002,927.003,035.003,035.002.88%88,100
Oct 26, 20263,115.003,120.002,847.002,950.002,950.00-3.91%140,100
Oct 23, 20263,065.003,145.003,035.003,070.003,070.00-2.07%80,700
Oct 22, 20263,110.003,290.003,095.003,135.003,135.002.96%162,300
Oct 21, 20263,090.003,150.003,015.003,045.003,045.000.83%117,100
Oct 20, 20263,095.003,170.002,983.003,020.003,020.00-3.51%157,800
Oct 19, 20263,100.003,220.003,030.003,130.003,130.002.79%481,800
Oct 16, 20262,847.003,045.002,710.003,045.003,045.0019.55%413,600
Oct 15, 20262,525.002,581.002,523.002,547.002,547.00-0.97%79,400
Oct 14, 20262,560.002,598.002,525.002,572.002,572.000.47%66,800
Oct 13, 20262,560.002,591.002,520.002,560.002,560.00-58,400
Oct 9, 20262,438.002,570.002,438.002,560.002,560.005.48%111,000
Oct 8, 20262,390.002,434.002,390.002,427.002,427.001.13%32,800
Oct 7, 20262,365.002,430.002,320.002,400.002,400.000.08%41,600
Oct 6, 20262,414.002,430.002,392.002,398.002,398.000.63%22,200
Oct 5, 20262,400.002,408.002,360.002,383.002,383.00-0.54%34,100
Oct 2, 20262,410.002,429.002,382.002,396.002,396.00-1.68%33,400
Oct 1, 20262,420.002,456.002,420.002,437.002,437.00-0.12%25,200
Sep 30, 20262,430.002,453.002,410.002,440.002,440.00-0.16%23,300
Sep 29, 20262,417.002,473.002,400.002,444.002,444.000.58%28,200
Sep 28, 20262,451.002,462.002,410.002,430.002,430.00-1.26%23,300
Sep 25, 20262,466.002,511.002,451.002,461.002,461.00-0.69%30,000
Sep 24, 20262,465.002,519.002,455.002,478.002,478.000.69%35,300
Sep 18, 20262,378.002,519.002,368.002,461.002,461.003.23%45,000
Sep 17, 20262,371.002,409.002,355.002,384.002,384.00-0.38%22,500
Sep 16, 20262,429.002,433.002,387.002,393.002,393.00-0.83%22,500
Sep 15, 20262,391.002,437.002,391.002,413.002,413.00-0.08%19,000
Sep 14, 20262,366.002,422.002,365.002,415.002,415.000.33%35,900
Sep 11, 20262,400.002,418.002,376.002,407.002,407.00-1.76%27,300
Sep 10, 20262,388.002,450.002,371.002,450.002,450.002.08%30,100
Sep 9, 20262,401.002,430.002,399.002,400.002,400.00-1.80%24,800
Sep 8, 20262,425.002,476.002,415.002,444.002,444.000.37%44,400
Sep 7, 20262,437.002,460.002,417.002,435.002,435.00-1.46%29,700
Sep 4, 20262,462.002,486.002,430.002,471.002,471.001.81%24,900
Sep 3, 20262,435.002,484.002,419.002,427.002,427.00-2.33%57,000
Sep 2, 20262,521.002,523.002,475.002,485.002,485.00-2.74%37,700
Sep 1, 20262,591.002,633.002,540.002,555.002,555.00-2.41%69,100
Aug 31, 20262,524.002,682.002,496.002,618.002,618.003.81%174,400
Aug 28, 20262,454.002,618.002,452.002,522.002,522.003.49%107,000
Aug 27, 20262,456.002,470.002,437.002,452.002,436.98-0.16%18,000
Aug 26, 20262,414.002,494.002,410.002,456.002,440.952.33%32,500
Aug 25, 20262,415.002,415.002,357.002,400.002,385.29-1.11%30,600
Aug 24, 20262,460.002,497.002,415.002,427.002,412.13-0.78%33,200
Aug 21, 20262,506.002,523.002,441.002,446.002,431.01-2.90%32,400