Serverworks Co.,Ltd. (TYO:4434)
Japan · Delayed Price · Currency is JPY 2,427.00
-58.00 (-2.33%)
Sep 3, 2026, 3:30 PM JST
Serverworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,435.00 | 2,468.00 | 2,425.00 | 2,459.00 | - | -1.05% | 46,500 |
| Sep 2, 2026 | 2,521.00 | 2,523.00 | 2,475.00 | 2,485.00 | 2,485.00 | -2.74% | 37,700 |
| Sep 1, 2026 | 2,591.00 | 2,633.00 | 2,540.00 | 2,555.00 | 2,555.00 | -2.41% | 69,100 |
| Aug 31, 2026 | 2,524.00 | 2,682.00 | 2,496.00 | 2,618.00 | 2,618.00 | 3.81% | 174,400 |
| Aug 28, 2026 | 2,454.00 | 2,618.00 | 2,452.00 | 2,522.00 | 2,522.00 | 3.49% | 107,000 |
| Aug 27, 2026 | 2,456.00 | 2,470.00 | 2,437.00 | 2,452.00 | 2,436.98 | -0.16% | 18,000 |
| Aug 26, 2026 | 2,414.00 | 2,494.00 | 2,410.00 | 2,456.00 | 2,440.95 | 2.33% | 32,500 |
| Aug 25, 2026 | 2,415.00 | 2,415.00 | 2,357.00 | 2,400.00 | 2,385.29 | -1.11% | 30,600 |
| Aug 24, 2026 | 2,460.00 | 2,497.00 | 2,415.00 | 2,427.00 | 2,412.13 | -0.78% | 33,200 |
| Aug 21, 2026 | 2,506.00 | 2,523.00 | 2,441.00 | 2,446.00 | 2,431.01 | -2.90% | 32,400 |
| Aug 20, 2026 | 2,415.00 | 2,527.00 | 2,415.00 | 2,519.00 | 2,503.56 | 4.31% | 60,800 |
| Aug 19, 2026 | 2,380.00 | 2,425.00 | 2,355.00 | 2,415.00 | 2,400.20 | 0.54% | 47,800 |
| Aug 18, 2026 | 2,458.00 | 2,458.00 | 2,390.00 | 2,402.00 | 2,387.28 | -2.67% | 46,100 |
| Aug 17, 2026 | 2,530.00 | 2,530.00 | 2,462.00 | 2,468.00 | 2,452.88 | -1.48% | 42,900 |
| Aug 14, 2026 | 2,420.00 | 2,559.00 | 2,401.00 | 2,505.00 | 2,489.65 | 3.38% | 58,700 |
| Aug 13, 2026 | 2,526.00 | 2,526.00 | 2,407.00 | 2,423.00 | 2,408.15 | -4.08% | 44,300 |
| Aug 12, 2026 | 2,390.00 | 2,549.00 | 2,388.00 | 2,526.00 | 2,510.52 | 5.69% | 89,300 |
| Aug 10, 2026 | 2,393.00 | 2,428.00 | 2,370.00 | 2,390.00 | 2,375.36 | -0.50% | 30,600 |
| Aug 7, 2026 | 2,424.00 | 2,466.00 | 2,396.00 | 2,402.00 | 2,387.28 | -0.04% | 34,400 |
| Aug 6, 2026 | 2,476.00 | 2,476.00 | 2,385.00 | 2,403.00 | 2,388.28 | -2.95% | 49,900 |
| Aug 5, 2026 | 2,400.00 | 2,488.00 | 2,397.00 | 2,476.00 | 2,460.83 | 4.56% | 96,800 |
| Aug 4, 2026 | 2,348.00 | 2,413.00 | 2,348.00 | 2,368.00 | 2,353.49 | -1.25% | 49,700 |
| Aug 3, 2026 | 2,358.00 | 2,418.00 | 2,290.00 | 2,398.00 | 2,383.31 | 1.70% | 64,100 |
| Jul 31, 2026 | 2,352.00 | 2,384.00 | 2,276.00 | 2,358.00 | 2,343.55 | -1.83% | 79,000 |
| Jul 30, 2026 | 2,378.00 | 2,430.00 | 2,349.00 | 2,402.00 | 2,387.28 | 1.26% | 95,500 |
| Jul 29, 2026 | 2,183.00 | 2,395.00 | 2,183.00 | 2,372.00 | 2,357.47 | 9.01% | 168,500 |
| Jul 28, 2026 | 2,100.00 | 2,242.00 | 2,095.00 | 2,176.00 | 2,162.67 | 5.12% | 184,100 |
| Jul 27, 2026 | 1,891.00 | 2,160.00 | 1,891.00 | 2,070.00 | 2,057.32 | 9.58% | 187,700 |
| Jul 24, 2026 | 1,913.00 | 1,914.00 | 1,866.00 | 1,889.00 | 1,877.43 | -0.58% | 33,300 |
| Jul 23, 2026 | 1,833.00 | 1,921.00 | 1,818.00 | 1,900.00 | 1,888.36 | 3.66% | 44,800 |
| Jul 22, 2026 | 1,861.00 | 1,861.00 | 1,822.00 | 1,833.00 | 1,821.77 | -1.03% | 34,700 |
| Jul 21, 2026 | 1,812.00 | 1,882.00 | 1,799.00 | 1,852.00 | 1,840.65 | 4.51% | 51,300 |
| Jul 17, 2026 | 1,910.00 | 1,914.00 | 1,772.00 | 1,772.00 | 1,761.14 | -8.61% | 153,800 |
| Jul 16, 2026 | 1,966.00 | 1,977.00 | 1,895.00 | 1,939.00 | 1,927.12 | -6.15% | 129,300 |
| Jul 15, 2026 | 2,058.00 | 2,067.00 | 1,999.00 | 2,066.00 | 2,053.34 | 0.39% | 72,500 |
| Jul 14, 2026 | 1,980.00 | 2,084.00 | 1,976.00 | 2,058.00 | 2,045.39 | 3.63% | 72,600 |
| Jul 13, 2026 | 2,012.00 | 2,022.00 | 1,984.00 | 1,986.00 | 1,973.83 | -1.39% | 12,900 |
| Jul 10, 2026 | 1,952.00 | 2,039.00 | 1,943.00 | 2,014.00 | 2,001.66 | 3.18% | 44,200 |
| Jul 9, 2026 | 1,941.00 | 1,962.00 | 1,940.00 | 1,952.00 | 1,940.04 | 0.46% | 13,500 |
| Jul 8, 2026 | 1,972.00 | 1,972.00 | 1,933.00 | 1,943.00 | 1,931.09 | -1.47% | 20,000 |
| Jul 7, 2026 | 1,962.00 | 1,986.00 | 1,946.00 | 1,972.00 | 1,959.92 | 1.54% | 17,000 |
| Jul 6, 2026 | 1,995.00 | 1,998.00 | 1,940.00 | 1,942.00 | 1,930.10 | -2.26% | 20,300 |
| Jul 3, 2026 | 1,971.00 | 1,994.00 | 1,953.00 | 1,987.00 | 1,974.82 | 1.69% | 17,400 |
| Jul 2, 2026 | 1,947.00 | 1,974.00 | 1,934.00 | 1,954.00 | 1,942.03 | 1.77% | 20,900 |
| Jul 1, 2026 | 1,924.00 | 1,932.00 | 1,910.00 | 1,920.00 | 1,908.24 | -0.78% | 14,900 |
| Jun 30, 2026 | 1,942.00 | 1,946.00 | 1,913.00 | 1,935.00 | 1,923.14 | 0.16% | 15,300 |
| Jun 29, 2026 | 1,905.00 | 1,938.00 | 1,905.00 | 1,932.00 | 1,920.16 | 1.42% | 19,500 |
| Jun 26, 2026 | 1,924.00 | 1,924.00 | 1,888.00 | 1,905.00 | 1,893.33 | 0.05% | 15,200 |
| Jun 25, 2026 | 1,910.00 | 1,926.00 | 1,897.00 | 1,904.00 | 1,892.33 | 0.11% | 25,300 |
| Jun 24, 2026 | 1,918.00 | 1,939.00 | 1,901.00 | 1,902.00 | 1,890.35 | -0.21% | 66,300 |