CrowdWorks, Inc. 3900
TSE · Japan · Commercial Services
¥667.00-6.00 (-0.89%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥667.00 | -0.89% | ¥673.00 | ¥673.00 | ¥661.00 | 217.90K |
| 2026-10-01 | ¥673.00 | -0.59% | ¥667.00 | ¥678.00 | ¥654.00 | 66.40K |
| 2026-09-30 | ¥677.00 | +2.89% | ¥668.00 | ¥680.00 | ¥667.00 | 403.00K |
| 2026-09-29 | ¥658.00 | +1.54% | ¥645.00 | ¥666.00 | ¥637.00 | 293.00K |
| 2026-09-28 | ¥648.00 | -1.82% | ¥659.00 | ¥659.00 | ¥640.00 | 223.70K |
| 2026-09-25 | ¥660.00 | -2.51% | ¥671.00 | ¥672.00 | ¥658.00 | 60.50K |
| 2026-09-24 | ¥677.00 | +0.89% | ¥673.00 | ¥684.00 | ¥670.00 | 68.30K |
| 2026-09-18 | ¥671.00 | -1.03% | ¥675.00 | ¥681.00 | ¥669.00 | 30.80K |
| 2026-09-17 | ¥678.00 | +1.35% | ¥669.00 | ¥684.00 | ¥669.00 | 57.40K |
| 2026-09-16 | ¥669.00 | -0.89% | ¥667.00 | ¥675.00 | ¥662.00 | 30.50K |
| 2026-09-15 | ¥675.00 | +0.75% | ¥665.00 | ¥683.00 | ¥665.00 | 74.70K |
| 2026-09-14 | ¥670.00 | +3.24% | ¥643.00 | ¥671.00 | ¥643.00 | 73.40K |
| 2026-09-11 | ¥649.00 | -0.31% | ¥635.00 | ¥659.00 | ¥632.00 | 67.20K |
| 2026-09-10 | ¥651.00 | +2.04% | ¥633.00 | ¥651.00 | ¥626.00 | 64.80K |
| 2026-09-09 | ¥638.00 | -2.89% | ¥649.00 | ¥651.00 | ¥635.00 | 57.60K |
| 2026-09-08 | ¥657.00 | +0.77% | ¥646.00 | ¥665.00 | ¥641.00 | 40.30K |
| 2026-09-07 | ¥652.00 | -0.15% | ¥653.00 | ¥656.00 | ¥644.00 | 47.40K |
| 2026-09-04 | ¥653.00 | +0.93% | ¥643.00 | ¥667.00 | ¥642.00 | 157.10K |
| 2026-09-03 | ¥647.00 | -2.56% | ¥654.00 | ¥664.00 | ¥647.00 | 57.70K |
| 2026-09-02 | ¥664.00 | -0.45% | ¥657.00 | ¥668.00 | ¥651.00 | 74.90K |
| 2026-09-01 | ¥667.00 | -3.61% | ¥692.00 | ¥692.00 | ¥662.00 | 71.60K |
| 2026-08-31 | ¥692.00 | +1.47% | ¥677.00 | ¥692.00 | ¥669.00 | 52.80K |
| 2026-08-28 | ¥682.00 | +0.74% | ¥677.00 | ¥694.00 | ¥674.00 | 110.00K |
| 2026-08-27 | ¥677.00 | +2.11% | ¥667.00 | ¥682.00 | ¥665.00 | 59.20K |
| 2026-08-26 | ¥663.00 | -0.60% | ¥661.00 | ¥675.00 | ¥660.00 | 53.20K |
| 2026-08-25 | ¥667.00 | -3.75% | ¥683.00 | ¥685.00 | ¥664.00 | 70.80K |
| 2026-08-24 | ¥693.00 | +2.36% | ¥677.00 | ¥699.00 | ¥677.00 | 57.60K |
| 2026-08-21 | ¥677.00 | -3.70% | ¥692.00 | ¥693.00 | ¥666.00 | 162.90K |
| 2026-08-20 | ¥703.00 | +6.03% | ¥673.00 | ¥703.00 | ¥666.00 | 218.40K |
| 2026-08-19 | ¥663.00 | +1.38% | ¥645.00 | ¥671.00 | ¥638.00 | 91.10K |
| 2026-08-18 | ¥654.00 | -3.40% | ¥667.00 | ¥683.00 | ¥651.00 | 188.90K |
| 2026-08-17 | ¥677.00 | -2.03% | ¥661.00 | ¥706.00 | ¥645.00 | 243.70K |
| 2026-08-14 | ¥691.00 | +2.67% | ¥673.00 | ¥709.00 | ¥668.00 | 140.10K |
| 2026-08-13 | ¥673.00 | -3.99% | ¥697.00 | ¥701.00 | ¥670.00 | 68.30K |
| 2026-08-12 | ¥701.00 | +0.29% | ¥699.00 | ¥704.00 | ¥693.00 | 18.20K |
| 2026-08-10 | ¥699.00 | -1.13% | ¥703.00 | ¥708.00 | ¥697.00 | 34.80K |
| 2026-08-07 | ¥707.00 | -2.35% | ¥714.00 | ¥717.00 | ¥697.00 | 41.10K |
| 2026-08-06 | ¥724.00 | -2.43% | ¥740.00 | ¥750.00 | ¥721.00 | 105.20K |
| 2026-08-05 | ¥742.00 | +5.85% | ¥710.00 | ¥745.00 | ¥706.00 | 129.10K |
| 2026-08-04 | ¥701.00 | -0.57% | ¥706.00 | ¥712.00 | ¥701.00 | 46.00K |
| 2026-08-03 | ¥705.00 | +1.29% | ¥686.00 | ¥705.00 | ¥683.00 | 45.80K |
| 2026-07-31 | ¥696.00 | +0.29% | ¥694.00 | ¥703.00 | ¥682.00 | 61.50K |
| 2026-07-30 | ¥694.00 | +0.29% | ¥686.00 | ¥697.00 | ¥678.00 | 61.50K |
| 2026-07-29 | ¥692.00 | +2.98% | ¥672.00 | ¥692.00 | ¥672.00 | 137.00K |
| 2026-07-28 | ¥672.00 | -2.04% | ¥676.00 | ¥681.00 | ¥664.00 | 43.90K |
| 2026-07-27 | ¥686.00 | +0.15% | ¥677.00 | ¥691.00 | ¥666.00 | 75.40K |
| 2026-07-24 | ¥685.00 | -1.30% | ¥685.00 | ¥693.00 | ¥673.00 | 97.20K |
| 2026-07-23 | ¥694.00 | +2.81% | ¥668.00 | ¥695.00 | ¥657.00 | 146.60K |
| 2026-07-22 | ¥675.00 | +6.80% | ¥630.00 | ¥714.00 | ¥630.00 | 411.80K |
| 2026-07-21 | ¥632.00 | +4.29% | ¥603.00 | ¥637.00 | ¥603.00 | 80.30K |
| 2026-07-17 | ¥606.00 | -3.19% | ¥626.00 | ¥630.00 | ¥598.00 | 68.50K |
| 2026-07-16 | ¥626.00 | -0.95% | ¥630.00 | ¥641.00 | ¥625.00 | 57.50K |
| 2026-07-15 | ¥632.00 | +2.27% | ¥620.00 | ¥634.00 | ¥614.00 | 52.20K |
| 2026-07-14 | ¥618.00 | -2.06% | ¥613.00 | ¥620.00 | ¥598.00 | 92.40K |
| 2026-07-13 | ¥631.00 | +5.17% | ¥605.00 | ¥648.00 | ¥595.00 | 165.50K |
| 2026-07-10 | ¥600.00 | +0.50% | ¥596.00 | ¥608.00 | ¥594.00 | 43.70K |
| 2026-07-09 | ¥597.00 | +0.17% | ¥596.00 | ¥598.00 | ¥586.00 | 32.50K |
| 2026-07-08 | ¥596.00 | +1.88% | ¥585.00 | ¥598.00 | ¥583.00 | 58.40K |
| 2026-07-07 | ¥585.00 | 0.00% | ¥586.00 | ¥598.00 | ¥582.00 | 43.90K |
| 2026-07-06 | ¥585.00 | -0.85% | ¥587.00 | ¥591.00 | ¥577.00 | 42.90K |
| 2026-07-03 | ¥590.00 | -0.84% | ¥587.00 | ¥593.00 | ¥583.00 | 36.10K |
| 2026-07-02 | ¥595.00 | +1.54% | ¥586.00 | ¥605.00 | ¥586.00 | 68.80K |
| 2026-07-01 | ¥586.00 | +0.69% | ¥582.00 | ¥588.00 | ¥575.00 | 36.60K |
| 2026-06-30 | ¥582.00 | -0.68% | ¥593.00 | ¥594.00 | ¥576.00 | 14.30K |
| 2026-06-29 | ¥586.00 | +3.90% | ¥574.00 | ¥586.00 | ¥571.00 | 60.10K |
| 2026-06-26 | ¥564.00 | -4.24% | ¥579.00 | ¥580.00 | ¥563.00 | 62.40K |
| 2026-06-25 | ¥589.00 | +1.20% | ¥573.00 | ¥591.00 | ¥569.00 | 61.50K |
| 2026-06-24 | ¥582.00 | +1.93% | ¥569.00 | ¥585.00 | ¥565.00 | 123.10K |
| 2026-06-23 | ¥571.00 | -3.87% | ¥597.00 | ¥601.00 | ¥566.00 | 142.50K |
| 2026-06-22 | ¥594.00 | +2.06% | ¥582.00 | ¥595.00 | ¥580.00 | 64.30K |
| 2026-06-19 | ¥582.00 | -5.52% | ¥618.00 | ¥619.00 | ¥580.00 | 93.30K |
| 2026-06-18 | ¥616.00 | -3.45% | ¥638.00 | ¥645.00 | ¥611.00 | 134.90K |
| 2026-06-17 | ¥638.00 | +7.05% | ¥596.00 | ¥645.00 | ¥596.00 | 163.60K |
| 2026-06-16 | ¥596.00 | +1.19% | ¥585.00 | ¥599.00 | ¥578.00 | 48.40K |
| 2026-06-15 | ¥589.00 | -2.00% | ¥597.00 | ¥599.00 | ¥585.00 | 88.20K |
| 2026-06-12 | ¥601.00 | +0.17% | ¥597.00 | ¥602.00 | ¥591.00 | 39.10K |
| 2026-06-11 | ¥600.00 | +2.92% | ¥578.00 | ¥603.00 | ¥573.00 | 87.60K |
| 2026-06-10 | ¥583.00 | -1.35% | ¥591.00 | ¥592.00 | ¥555.00 | 254.40K |
| 2026-06-09 | ¥591.00 | +0.34% | ¥591.00 | ¥609.00 | ¥580.00 | 141.20K |
| 2026-06-08 | ¥589.00 | -2.64% | ¥592.00 | ¥597.00 | ¥581.00 | 69.10K |
| 2026-06-05 | ¥605.00 | +2.72% | ¥599.00 | ¥623.00 | ¥595.00 | 81.50K |
| 2026-06-04 | ¥589.00 | +0.17% | ¥584.00 | ¥601.00 | ¥574.00 | 97.50K |
| 2026-06-03 | ¥588.00 | -2.65% | ¥604.00 | ¥605.00 | ¥583.00 | 94.20K |
| 2026-06-02 | ¥604.00 | -2.27% | ¥618.00 | ¥628.00 | ¥602.00 | 100.70K |
| 2026-06-01 | ¥618.00 | +0.32% | ¥616.00 | ¥623.00 | ¥597.00 | 124.20K |
| 2026-05-29 | ¥616.00 | -0.96% | ¥620.00 | ¥630.00 | ¥612.00 | 97.40K |
| 2026-05-28 | ¥622.00 | +0.16% | ¥621.00 | ¥634.00 | ¥606.00 | 113.00K |
| 2026-05-27 | ¥621.00 | -0.80% | ¥626.00 | ¥630.00 | ¥605.00 | 169.30K |
| 2026-05-26 | ¥626.00 | +6.28% | ¥579.00 | ¥627.00 | ¥575.00 | 285.00K |
| 2026-05-25 | ¥589.00 | +2.43% | ¥579.00 | ¥590.00 | ¥551.00 | 183.70K |