TRADE WORKS Co.,Ltd 3997
TSE · Japan · Technology Services
¥438.00+1.00 (+0.23%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥438.00 | +0.23% | ¥435.00 | ¥439.00 | ¥433.00 | 3.90K |
| 2026-10-01 | ¥437.00 | +0.46% | ¥436.00 | ¥440.00 | ¥433.00 | 76.60K |
| 2026-09-30 | ¥435.00 | -0.46% | ¥442.00 | ¥444.00 | ¥432.00 | 91.60K |
| 2026-09-29 | ¥437.00 | +0.92% | ¥438.00 | ¥446.00 | ¥432.00 | 118.40K |
| 2026-09-28 | ¥433.00 | +0.70% | ¥428.00 | ¥440.00 | ¥426.00 | 122.30K |
| 2026-09-25 | ¥430.00 | -1.38% | ¥436.00 | ¥450.00 | ¥428.00 | 238.70K |
| 2026-09-24 | ¥436.00 | -0.46% | ¥441.00 | ¥462.00 | ¥432.00 | 424.80K |
| 2026-09-18 | ¥438.00 | 0.00% | ¥445.00 | ¥502.00 | ¥430.00 | 1.34M |
| 2026-09-17 | ¥438.00 | +5.54% | ¥412.00 | ¥443.00 | ¥405.00 | 396.70K |
| 2026-09-16 | ¥415.00 | +1.97% | ¥408.00 | ¥418.00 | ¥403.00 | 139.90K |
| 2026-09-15 | ¥407.00 | +0.99% | ¥398.00 | ¥407.00 | ¥396.00 | 68.30K |
| 2026-09-14 | ¥403.00 | +3.87% | ¥388.00 | ¥407.00 | ¥384.00 | 208.10K |
| 2026-09-11 | ¥388.00 | -1.27% | ¥384.00 | ¥390.00 | ¥384.00 | 49.80K |
| 2026-09-10 | ¥393.00 | +0.51% | ¥390.00 | ¥393.00 | ¥386.00 | 37.40K |
| 2026-09-09 | ¥391.00 | +0.51% | ¥387.00 | ¥392.00 | ¥387.00 | 63.20K |
| 2026-09-08 | ¥389.00 | -0.26% | ¥390.00 | ¥394.00 | ¥389.00 | 88.60K |
| 2026-09-07 | ¥390.00 | -0.51% | ¥395.00 | ¥395.00 | ¥386.00 | 101.60K |
| 2026-09-04 | ¥392.00 | +1.29% | ¥383.00 | ¥394.00 | ¥383.00 | 109.90K |
| 2026-09-03 | ¥387.00 | -0.77% | ¥387.00 | ¥390.00 | ¥382.00 | 89.80K |
| 2026-09-02 | ¥390.00 | -0.26% | ¥384.00 | ¥393.00 | ¥384.00 | 94.80K |
| 2026-09-01 | ¥391.00 | -0.26% | ¥394.00 | ¥398.00 | ¥384.00 | 121.20K |
| 2026-08-31 | ¥392.00 | -0.25% | ¥385.00 | ¥397.00 | ¥381.00 | 159.10K |
| 2026-08-28 | ¥393.00 | 0.00% | ¥395.00 | ¥399.00 | ¥387.00 | 161.50K |
| 2026-08-27 | ¥393.00 | +3.97% | ¥376.00 | ¥393.00 | ¥374.00 | 149.20K |
| 2026-08-26 | ¥378.00 | +0.80% | ¥378.00 | ¥385.00 | ¥376.00 | 90.70K |
| 2026-08-25 | ¥375.00 | +1.90% | ¥375.00 | ¥376.00 | ¥367.00 | 76.60K |
| 2026-08-24 | ¥368.00 | -3.41% | ¥379.00 | ¥382.00 | ¥368.00 | 120.80K |
| 2026-08-21 | ¥381.00 | +1.87% | ¥368.00 | ¥382.00 | ¥368.00 | 111.50K |
| 2026-08-20 | ¥374.00 | +5.35% | ¥363.00 | ¥379.00 | ¥363.00 | 123.40K |
| 2026-08-19 | ¥355.00 | -8.03% | ¥379.00 | ¥384.00 | ¥354.00 | 281.40K |
| 2026-08-18 | ¥386.00 | 0.00% | ¥385.00 | ¥397.00 | ¥382.00 | 148.10K |
| 2026-08-17 | ¥386.00 | -1.28% | ¥399.00 | ¥417.00 | ¥378.00 | 311.40K |
| 2026-08-14 | ¥391.00 | -0.76% | ¥390.00 | ¥396.00 | ¥384.00 | 158.40K |
| 2026-08-13 | ¥394.00 | +7.36% | ¥367.00 | ¥400.00 | ¥367.00 | 326.40K |
| 2026-08-12 | ¥367.00 | +1.94% | ¥363.00 | ¥376.00 | ¥363.00 | 220.30K |
| 2026-08-10 | ¥360.00 | -13.88% | ¥370.00 | ¥378.00 | ¥359.00 | 510.00K |
| 2026-08-07 | ¥418.00 | +0.72% | ¥413.00 | ¥424.00 | ¥405.00 | 200.10K |
| 2026-08-06 | ¥415.00 | -1.89% | ¥421.00 | ¥423.00 | ¥411.00 | 170.80K |
| 2026-08-05 | ¥423.00 | +4.44% | ¥413.00 | ¥425.00 | ¥410.00 | 254.20K |
| 2026-08-04 | ¥405.00 | +4.38% | ¥389.00 | ¥405.00 | ¥387.00 | 123.30K |
| 2026-08-03 | ¥388.00 | -3.24% | ¥400.00 | ¥405.00 | ¥382.00 | 182.10K |
| 2026-07-31 | ¥401.00 | -2.43% | ¥414.00 | ¥414.00 | ¥392.00 | 327.90K |
| 2026-07-30 | ¥411.00 | +11.08% | ¥378.00 | ¥420.00 | ¥376.00 | 758.20K |
| 2026-07-29 | ¥370.00 | -3.39% | ¥377.00 | ¥388.00 | ¥370.00 | 204.70K |
| 2026-07-28 | ¥383.00 | +5.22% | ¥363.00 | ¥399.00 | ¥360.00 | 419.20K |
| 2026-07-27 | ¥364.00 | +1.68% | ¥361.00 | ¥365.00 | ¥350.00 | 109.20K |
| 2026-07-24 | ¥358.00 | +1.99% | ¥346.00 | ¥360.00 | ¥339.00 | 128.10K |
| 2026-07-23 | ¥351.00 | +3.54% | ¥340.00 | ¥357.00 | ¥333.00 | 101.00K |
| 2026-07-22 | ¥339.00 | -1.17% | ¥344.00 | ¥348.00 | ¥338.00 | 107.70K |
| 2026-07-21 | ¥343.00 | +1.78% | ¥339.00 | ¥354.00 | ¥337.00 | 191.40K |
| 2026-07-17 | ¥337.00 | -8.17% | ¥368.00 | ¥399.00 | ¥335.00 | 735.80K |
| 2026-07-16 | ¥367.00 | +2.23% | ¥357.00 | ¥369.00 | ¥357.00 | 122.10K |
| 2026-07-15 | ¥359.00 | 0.00% | ¥360.00 | ¥364.00 | ¥351.00 | 57.60K |
| 2026-07-14 | ¥359.00 | -1.91% | ¥370.00 | ¥372.00 | ¥350.00 | 130.40K |
| 2026-07-13 | ¥366.00 | +3.39% | ¥354.00 | ¥373.00 | ¥348.00 | 249.00K |
| 2026-07-10 | ¥354.00 | -0.56% | ¥356.00 | ¥363.00 | ¥351.00 | 140.60K |
| 2026-07-09 | ¥356.00 | +5.01% | ¥339.00 | ¥356.00 | ¥336.00 | 107.60K |
| 2026-07-08 | ¥339.00 | -1.17% | ¥337.00 | ¥346.00 | ¥337.00 | 59.90K |
| 2026-07-07 | ¥343.00 | -2.28% | ¥351.00 | ¥355.00 | ¥343.00 | 117.60K |
| 2026-07-06 | ¥351.00 | +4.46% | ¥337.00 | ¥352.00 | ¥333.00 | 198.10K |
| 2026-07-03 | ¥336.00 | +0.60% | ¥329.00 | ¥338.00 | ¥329.00 | 124.40K |
| 2026-07-02 | ¥334.00 | +2.77% | ¥325.00 | ¥338.00 | ¥321.00 | 217.70K |
| 2026-07-01 | ¥325.00 | 0.00% | ¥323.00 | ¥330.00 | ¥320.00 | 78.80K |
| 2026-06-30 | ¥325.00 | -0.61% | ¥331.00 | ¥331.00 | ¥316.00 | 73.50K |
| 2026-06-29 | ¥327.00 | +3.81% | ¥315.00 | ¥327.00 | ¥311.00 | 83.30K |
| 2026-06-26 | ¥315.00 | -3.08% | ¥320.00 | ¥330.00 | ¥310.00 | 152.80K |
| 2026-06-25 | ¥325.00 | -1.81% | ¥330.00 | ¥331.00 | ¥320.00 | 188.90K |
| 2026-06-24 | ¥331.00 | +8.52% | ¥312.00 | ¥331.00 | ¥308.00 | 483.20K |
| 2026-06-23 | ¥305.00 | 0.00% | ¥313.00 | ¥316.00 | ¥304.00 | 175.90K |
| 2026-06-22 | ¥305.00 | 0.00% | ¥305.00 | ¥320.00 | ¥294.00 | 323.90K |
| 2026-06-19 | ¥305.00 | -4.09% | ¥326.00 | ¥327.00 | ¥304.00 | 295.80K |
| 2026-06-18 | ¥318.00 | -6.47% | ¥336.00 | ¥337.00 | ¥304.00 | 630.60K |
| 2026-06-17 | ¥340.00 | -12.60% | ¥393.00 | ¥393.00 | ¥326.00 | 839.50K |
| 2026-06-16 | ¥389.00 | -6.49% | ¥408.00 | ¥412.00 | ¥388.00 | 254.10K |
| 2026-06-15 | ¥416.00 | -2.12% | ¥424.00 | ¥427.00 | ¥409.00 | 264.70K |
| 2026-06-12 | ¥425.00 | +0.71% | ¥425.00 | ¥435.00 | ¥417.00 | 505.70K |
| 2026-06-11 | ¥422.00 | +7.11% | ¥394.00 | ¥435.00 | ¥386.00 | 737.30K |
| 2026-06-10 | ¥394.00 | -1.50% | ¥396.00 | ¥399.00 | ¥381.00 | 200.40K |
| 2026-06-09 | ¥400.00 | +8.99% | ¥371.00 | ¥409.00 | ¥371.00 | 624.30K |
| 2026-06-08 | ¥367.00 | -7.32% | ¥372.00 | ¥374.00 | ¥361.00 | 235.60K |
| 2026-06-05 | ¥396.00 | +1.80% | ¥381.00 | ¥400.00 | ¥381.00 | 191.40K |
| 2026-06-04 | ¥389.00 | -2.75% | ¥384.00 | ¥393.00 | ¥379.00 | 267.10K |
| 2026-06-03 | ¥400.00 | +5.54% | ¥398.00 | ¥406.00 | ¥382.00 | 400.20K |
| 2026-06-02 | ¥379.00 | +2.71% | ¥375.00 | ¥379.00 | ¥360.00 | 268.80K |
| 2026-06-01 | ¥369.00 | -7.75% | ¥395.00 | ¥395.00 | ¥365.00 | 385.50K |
| 2026-05-29 | ¥400.00 | -2.91% | ¥409.00 | ¥415.00 | ¥399.00 | 393.30K |
| 2026-05-28 | ¥412.00 | -5.07% | ¥402.00 | ¥418.00 | ¥397.00 | 349.40K |
| 2026-05-27 | ¥434.00 | +1.17% | ¥449.00 | ¥461.00 | ¥386.00 | 1.89M |
| 2026-05-26 | ¥429.00 | +22.92% | ¥349.00 | ¥429.00 | ¥346.00 | 2.33M |
| 2026-05-25 | ¥349.00 | +9.06% | ¥337.00 | ¥370.00 | ¥335.00 | 1.13M |