Serverworks Co.,Ltd. (TYO:4434)
Japan · Delayed Price · Currency is JPY 1,772.00
-167.00 (-8.61%)
Jul 17, 2026, 3:30 PM JST
Serverworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,910.00 | 1,914.00 | 1,772.00 | 1,772.00 | 1,772.00 | -8.61% | 153,800 |
| Jul 16, 2026 | 1,966.00 | 1,977.00 | 1,895.00 | 1,939.00 | 1,939.00 | -6.15% | 129,300 |
| Jul 15, 2026 | 2,058.00 | 2,067.00 | 1,999.00 | 2,066.00 | 2,066.00 | 0.39% | 72,500 |
| Jul 14, 2026 | 1,980.00 | 2,084.00 | 1,976.00 | 2,058.00 | 2,058.00 | 3.63% | 72,600 |
| Jul 13, 2026 | 2,012.00 | 2,022.00 | 1,984.00 | 1,986.00 | 1,986.00 | -1.39% | 12,900 |
| Jul 10, 2026 | 1,952.00 | 2,039.00 | 1,943.00 | 2,014.00 | 2,014.00 | 3.18% | 44,200 |
| Jul 9, 2026 | 1,941.00 | 1,962.00 | 1,940.00 | 1,952.00 | 1,952.00 | 0.46% | 13,500 |
| Jul 8, 2026 | 1,972.00 | 1,972.00 | 1,933.00 | 1,943.00 | 1,943.00 | -1.47% | 20,000 |
| Jul 7, 2026 | 1,962.00 | 1,986.00 | 1,946.00 | 1,972.00 | 1,972.00 | 1.54% | 17,000 |
| Jul 6, 2026 | 1,995.00 | 1,998.00 | 1,940.00 | 1,942.00 | 1,942.00 | -2.26% | 20,300 |
| Jul 3, 2026 | 1,971.00 | 1,994.00 | 1,953.00 | 1,987.00 | 1,987.00 | 1.69% | 17,400 |
| Jul 2, 2026 | 1,947.00 | 1,974.00 | 1,934.00 | 1,954.00 | 1,954.00 | 1.77% | 20,900 |
| Jul 1, 2026 | 1,924.00 | 1,932.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.78% | 14,900 |
| Jun 30, 2026 | 1,942.00 | 1,946.00 | 1,913.00 | 1,935.00 | 1,935.00 | 0.16% | 15,300 |
| Jun 29, 2026 | 1,905.00 | 1,938.00 | 1,905.00 | 1,932.00 | 1,932.00 | 1.42% | 19,500 |
| Jun 26, 2026 | 1,924.00 | 1,924.00 | 1,888.00 | 1,905.00 | 1,905.00 | 0.05% | 15,200 |
| Jun 25, 2026 | 1,910.00 | 1,926.00 | 1,897.00 | 1,904.00 | 1,904.00 | 0.11% | 25,300 |
| Jun 24, 2026 | 1,918.00 | 1,939.00 | 1,901.00 | 1,902.00 | 1,902.00 | -0.21% | 66,300 |
| Jun 23, 2026 | 1,940.00 | 1,940.00 | 1,891.00 | 1,906.00 | 1,906.00 | -2.26% | 53,800 |
| Jun 22, 2026 | 1,950.00 | 2,005.00 | 1,935.00 | 1,950.00 | 1,950.00 | 0.67% | 21,700 |
| Jun 19, 2026 | 1,946.00 | 1,951.00 | 1,920.00 | 1,937.00 | 1,937.00 | -1.37% | 28,900 |
| Jun 18, 2026 | 1,997.00 | 1,997.00 | 1,962.00 | 1,964.00 | 1,964.00 | -0.81% | 17,800 |
| Jun 17, 2026 | 1,924.00 | 1,998.00 | 1,924.00 | 1,980.00 | 1,980.00 | 2.43% | 22,800 |
| Jun 16, 2026 | 1,985.00 | 1,985.00 | 1,926.00 | 1,933.00 | 1,933.00 | -2.13% | 38,300 |
| Jun 15, 2026 | 1,988.00 | 2,005.00 | 1,963.00 | 1,975.00 | 1,975.00 | -1.25% | 49,400 |
| Jun 12, 2026 | 1,991.00 | 2,015.00 | 1,971.00 | 2,000.00 | 2,000.00 | -0.45% | 51,900 |
| Jun 11, 2026 | 1,992.00 | 2,015.00 | 1,963.00 | 2,009.00 | 2,009.00 | -0.50% | 38,500 |
| Jun 10, 2026 | 2,031.00 | 2,047.00 | 2,002.00 | 2,019.00 | 2,019.00 | - | 34,700 |
| Jun 9, 2026 | 2,031.00 | 2,038.00 | 2,019.00 | 2,019.00 | 2,019.00 | -0.59% | 23,100 |
| Jun 8, 2026 | 2,031.00 | 2,060.00 | 2,013.00 | 2,031.00 | 2,031.00 | -2.31% | 30,700 |
| Jun 5, 2026 | 2,060.00 | 2,094.00 | 2,055.00 | 2,079.00 | 2,079.00 | 0.48% | 28,600 |
| Jun 4, 2026 | 2,046.00 | 2,093.00 | 2,015.00 | 2,069.00 | 2,069.00 | 1.03% | 36,900 |
| Jun 3, 2026 | 2,069.00 | 2,069.00 | 2,010.00 | 2,048.00 | 2,048.00 | -1.21% | 34,100 |
| Jun 2, 2026 | 2,104.00 | 2,104.00 | 2,050.00 | 2,073.00 | 2,073.00 | -1.47% | 38,700 |
| Jun 1, 2026 | 2,041.00 | 2,124.00 | 2,041.00 | 2,104.00 | 2,104.00 | 4.06% | 65,200 |
| May 29, 2026 | 2,037.00 | 2,078.00 | 2,022.00 | 2,022.00 | 2,022.00 | -0.64% | 20,100 |
| May 28, 2026 | 1,998.00 | 2,035.00 | 1,986.00 | 2,035.00 | 2,035.00 | 0.84% | 27,100 |
| May 27, 2026 | 2,051.00 | 2,054.00 | 1,985.00 | 2,018.00 | 2,018.00 | -2.79% | 41,300 |
| 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 |