Serverworks Co.,Ltd. (TYO:4434)
Japan · Delayed Price · Currency is JPY 2,390.00
-12.00 (-0.50%)
Aug 10, 2026, 3:30 PM JST
Serverworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,393.00 | 2,428.00 | 2,370.00 | 2,390.00 | 2,390.00 | -0.50% | 30,600 |
| Aug 7, 2026 | 2,424.00 | 2,466.00 | 2,396.00 | 2,402.00 | 2,402.00 | -0.04% | 34,400 |
| Aug 6, 2026 | 2,476.00 | 2,476.00 | 2,385.00 | 2,403.00 | 2,403.00 | -2.95% | 49,900 |
| Aug 5, 2026 | 2,400.00 | 2,488.00 | 2,397.00 | 2,476.00 | 2,476.00 | 4.56% | 96,800 |
| Aug 4, 2026 | 2,348.00 | 2,413.00 | 2,348.00 | 2,368.00 | 2,368.00 | -1.25% | 49,700 |
| Aug 3, 2026 | 2,358.00 | 2,418.00 | 2,290.00 | 2,398.00 | 2,398.00 | 1.70% | 64,100 |
| Jul 31, 2026 | 2,352.00 | 2,384.00 | 2,276.00 | 2,358.00 | 2,358.00 | -1.83% | 79,000 |
| Jul 30, 2026 | 2,378.00 | 2,430.00 | 2,349.00 | 2,402.00 | 2,402.00 | 1.26% | 95,500 |
| Jul 29, 2026 | 2,183.00 | 2,395.00 | 2,183.00 | 2,372.00 | 2,372.00 | 9.01% | 168,500 |
| Jul 28, 2026 | 2,100.00 | 2,242.00 | 2,095.00 | 2,176.00 | 2,176.00 | 5.12% | 184,100 |
| Jul 27, 2026 | 1,891.00 | 2,160.00 | 1,891.00 | 2,070.00 | 2,070.00 | 9.58% | 187,700 |
| Jul 24, 2026 | 1,913.00 | 1,914.00 | 1,866.00 | 1,889.00 | 1,889.00 | -0.58% | 33,300 |
| Jul 23, 2026 | 1,833.00 | 1,921.00 | 1,818.00 | 1,900.00 | 1,900.00 | 3.66% | 44,800 |
| Jul 22, 2026 | 1,861.00 | 1,861.00 | 1,822.00 | 1,833.00 | 1,833.00 | -1.03% | 34,700 |
| Jul 21, 2026 | 1,812.00 | 1,882.00 | 1,799.00 | 1,852.00 | 1,852.00 | 4.51% | 51,300 |
| 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 |