Serverworks Co.,Ltd. (TYO:4434)
Japan · Delayed Price · Currency is JPY 2,018.00
-58.00 (-2.79%)
May 27, 2026, 3:30 PM JST
Serverworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,051.00 | 2,054.00 | 1,985.00 | 2,025.00 | - | -2.46% | 36,800 |
| May 26, 2026 | 2,085.00 | 2,104.00 | 2,060.00 | 2,076.00 | 2,076.00 | -0.10% | 18,700 |
| May 25, 2026 | 2,150.00 | 2,150.00 | 2,061.00 | 2,078.00 | 2,078.00 | -1.75% | 25,300 |
| May 22, 2026 | 2,042.00 | 2,123.00 | 2,028.00 | 2,115.00 | 2,115.00 | 5.17% | 48,600 |
| May 21, 2026 | 2,025.00 | 2,031.00 | 2,008.00 | 2,011.00 | 2,011.00 | -0.25% | 19,700 |
| May 20, 2026 | 2,077.00 | 2,077.00 | 2,000.00 | 2,016.00 | 2,016.00 | -3.91% | 27,000 |
| May 19, 2026 | 2,060.00 | 2,099.00 | 2,059.00 | 2,098.00 | 2,098.00 | 2.29% | 50,000 |
| May 18, 2026 | 2,036.00 | 2,054.00 | 2,003.00 | 2,051.00 | 2,051.00 | 1.33% | 29,400 |
| May 15, 2026 | 2,005.00 | 2,042.00 | 2,005.00 | 2,024.00 | 2,024.00 | 1.45% | 38,200 |
| May 14, 2026 | 2,030.00 | 2,033.00 | 1,986.00 | 1,995.00 | 1,995.00 | -1.77% | 35,700 |
| May 13, 2026 | 2,006.00 | 2,034.00 | 2,006.00 | 2,031.00 | 2,031.00 | 1.35% | 19,600 |
| May 12, 2026 | 2,033.00 | 2,033.00 | 1,971.00 | 2,004.00 | 2,004.00 | -0.74% | 31,100 |
| May 11, 2026 | 2,022.00 | 2,056.00 | 2,008.00 | 2,019.00 | 2,019.00 | -0.15% | 30,700 |
| May 8, 2026 | 1,990.00 | 2,059.00 | 1,990.00 | 2,022.00 | 2,022.00 | 1.61% | 39,000 |
| May 7, 2026 | 2,007.00 | 2,022.00 | 1,979.00 | 1,990.00 | 1,990.00 | -1.14% | 37,100 |
| May 1, 2026 | 2,021.00 | 2,026.00 | 1,987.00 | 2,013.00 | 2,013.00 | -0.74% | 30,100 |
| Apr 30, 2026 | 2,012.00 | 2,032.00 | 1,970.00 | 2,028.00 | 2,028.00 | 0.80% | 49,300 |
| Apr 28, 2026 | 1,967.00 | 2,015.00 | 1,960.00 | 2,012.00 | 2,012.00 | 1.77% | 34,000 |
| Apr 27, 2026 | 2,002.00 | 2,030.00 | 1,971.00 | 1,977.00 | 1,977.00 | -2.13% | 31,700 |
| Apr 24, 2026 | 2,021.00 | 2,033.00 | 2,002.00 | 2,020.00 | 2,020.00 | 0.60% | 25,700 |
| Apr 23, 2026 | 2,032.00 | 2,049.00 | 1,995.00 | 2,008.00 | 2,008.00 | -1.18% | 39,200 |
| Apr 22, 2026 | 2,077.00 | 2,081.00 | 2,002.00 | 2,032.00 | 2,032.00 | -1.84% | 45,400 |
| Apr 21, 2026 | 2,052.00 | 2,125.00 | 2,047.00 | 2,070.00 | 2,070.00 | 1.62% | 64,500 |
| Apr 20, 2026 | 2,002.00 | 2,065.00 | 2,002.00 | 2,037.00 | 2,037.00 | 0.30% | 35,800 |
| Apr 17, 2026 | 2,046.00 | 2,059.00 | 1,992.00 | 2,031.00 | 2,031.00 | -0.44% | 54,000 |
| Apr 16, 2026 | 2,085.00 | 2,144.00 | 2,027.00 | 2,040.00 | 2,040.00 | -2.30% | 83,100 |
| Apr 15, 2026 | 2,000.00 | 2,098.00 | 1,918.00 | 2,088.00 | 2,088.00 | 5.78% | 156,700 |
| Apr 14, 2026 | 1,965.00 | 2,040.00 | 1,935.00 | 1,974.00 | 1,974.00 | 1.49% | 76,400 |
| Apr 13, 2026 | 1,931.00 | 1,960.00 | 1,909.00 | 1,945.00 | 1,945.00 | -0.10% | 32,400 |
| Apr 10, 2026 | 1,994.00 | 1,997.00 | 1,947.00 | 1,947.00 | 1,947.00 | -2.11% | 41,100 |
| Apr 9, 2026 | 2,036.00 | 2,036.00 | 1,987.00 | 1,989.00 | 1,989.00 | -2.50% | 22,900 |
| Apr 8, 2026 | 2,057.00 | 2,057.00 | 2,011.00 | 2,040.00 | 2,040.00 | 1.49% | 29,000 |
| Apr 7, 2026 | 2,021.00 | 2,027.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.05% | 11,400 |
| Apr 6, 2026 | 1,964.00 | 2,017.00 | 1,964.00 | 2,009.00 | 2,009.00 | 2.29% | 15,000 |
| Apr 3, 2026 | 1,959.00 | 1,972.00 | 1,948.00 | 1,964.00 | 1,964.00 | 1.39% | 13,100 |
| Apr 2, 2026 | 1,945.00 | 1,981.00 | 1,925.00 | 1,937.00 | 1,937.00 | 0.36% | 28,200 |
| Apr 1, 2026 | 1,904.00 | 1,943.00 | 1,904.00 | 1,930.00 | 1,930.00 | 2.50% | 17,600 |
| Mar 31, 2026 | 1,904.00 | 1,951.00 | 1,871.00 | 1,883.00 | 1,883.00 | -0.42% | 21,800 |
| Mar 30, 2026 | 1,918.00 | 1,930.00 | 1,891.00 | 1,891.00 | 1,891.00 | -4.16% | 30,400 |
| Mar 27, 2026 | 1,930.00 | 1,990.00 | 1,930.00 | 1,973.00 | 1,973.00 | 0.77% | 21,900 |
| Mar 26, 2026 | 1,988.00 | 1,988.00 | 1,933.00 | 1,958.00 | 1,958.00 | -1.51% | 25,700 |
| Mar 25, 2026 | 1,988.00 | 2,010.00 | 1,980.00 | 1,988.00 | 1,988.00 | 0.05% | 29,300 |
| Mar 24, 2026 | 2,016.00 | 2,016.00 | 1,961.00 | 1,987.00 | 1,987.00 | 2.63% | 15,900 |
| Mar 23, 2026 | 1,935.00 | 1,949.00 | 1,883.00 | 1,936.00 | 1,936.00 | -2.71% | 38,300 |
| Mar 19, 2026 | 2,045.00 | 2,067.00 | 1,987.00 | 1,990.00 | 1,990.00 | -3.40% | 23,300 |
| Mar 18, 2026 | 2,043.00 | 2,067.00 | 2,010.00 | 2,060.00 | 2,060.00 | 2.23% | 14,800 |
| Mar 17, 2026 | 2,037.00 | 2,064.00 | 2,006.00 | 2,015.00 | 2,015.00 | -1.03% | 12,100 |
| Mar 16, 2026 | 2,021.00 | 2,049.00 | 2,019.00 | 2,036.00 | 2,036.00 | 0.25% | 19,100 |
| Mar 13, 2026 | 1,996.00 | 2,046.00 | 1,996.00 | 2,031.00 | 2,031.00 | -0.73% | 16,300 |
| Mar 12, 2026 | 2,070.00 | 2,074.00 | 2,046.00 | 2,046.00 | 2,046.00 | -2.43% | 15,300 |