Skip to main content
logo
Serverworks Co.,Ltd. (TYO:4434)
Japan flag Japan · Delayed Price · Currency is JPY
2,477.00
+16.00 (0.65%)
Sep 24, 2026, 9:27 AM JST

Serverworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20262,415.002,527.002,415.002,519.002,503.564.31%60,800
Aug 19, 20262,380.002,425.002,355.002,415.002,400.200.54%47,800
Aug 18, 20262,458.002,458.002,390.002,402.002,387.28-2.67%46,100
Aug 17, 20262,530.002,530.002,462.002,468.002,452.88-1.48%42,900
Aug 14, 20262,420.002,559.002,401.002,505.002,489.653.38%58,700
Aug 13, 20262,526.002,526.002,407.002,423.002,408.15-4.08%44,300
Aug 12, 20262,390.002,549.002,388.002,526.002,510.525.69%89,300
Aug 10, 20262,393.002,428.002,370.002,390.002,375.36-0.50%30,600
Aug 7, 20262,424.002,466.002,396.002,402.002,387.28-0.04%34,400
Aug 6, 20262,476.002,476.002,385.002,403.002,388.28-2.95%49,900
Aug 5, 20262,400.002,488.002,397.002,476.002,460.834.56%96,800
Aug 4, 20262,348.002,413.002,348.002,368.002,353.49-1.25%49,700
Aug 3, 20262,358.002,418.002,290.002,398.002,383.311.70%64,100
Jul 31, 20262,352.002,384.002,276.002,358.002,343.55-1.83%79,000
Jul 30, 20262,378.002,430.002,349.002,402.002,387.281.26%95,500
Jul 29, 20262,183.002,395.002,183.002,372.002,357.479.01%168,500
Jul 28, 20262,100.002,242.002,095.002,176.002,162.675.12%184,100
Jul 27, 20261,891.002,160.001,891.002,070.002,057.329.58%187,700
Jul 24, 20261,913.001,914.001,866.001,889.001,877.43-0.58%33,300
Jul 23, 20261,833.001,921.001,818.001,900.001,888.363.66%44,800
Jul 22, 20261,861.001,861.001,822.001,833.001,821.77-1.03%34,700
Jul 21, 20261,812.001,882.001,799.001,852.001,840.654.51%51,300
Jul 17, 20261,910.001,914.001,772.001,772.001,761.14-8.61%153,800
Jul 16, 20261,966.001,977.001,895.001,939.001,927.12-6.15%129,300
Jul 15, 20262,058.002,067.001,999.002,066.002,053.340.39%72,500
Jul 14, 20261,980.002,084.001,976.002,058.002,045.393.63%72,600
Jul 13, 20262,012.002,022.001,984.001,986.001,973.83-1.39%12,900
Jul 10, 20261,952.002,039.001,943.002,014.002,001.663.18%44,200
Jul 9, 20261,941.001,962.001,940.001,952.001,940.040.46%13,500