Serverworks Co., Ltd. 4434
TSE · Japan · Technology Services
¥2,403.00-34.00 (-1.40%)
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 | ¥2,383.00 | -2.22% | ¥2,410.00 | ¥2,429.00 | ¥2,382.00 | 16.90K |
| 2026-10-01 | ¥2,437.00 | -0.12% | ¥2,420.00 | ¥2,456.00 | ¥2,420.00 | 25.20K |
| 2026-09-30 | ¥2,440.00 | -0.16% | ¥2,430.00 | ¥2,453.00 | ¥2,410.00 | 23.30K |
| 2026-09-29 | ¥2,444.00 | +0.58% | ¥2,417.00 | ¥2,473.00 | ¥2,400.00 | 28.20K |
| 2026-09-28 | ¥2,430.00 | -1.26% | ¥2,451.00 | ¥2,462.00 | ¥2,410.00 | 23.30K |
| 2026-09-25 | ¥2,461.00 | -0.69% | ¥2,466.00 | ¥2,511.00 | ¥2,451.00 | 30.00K |
| 2026-09-24 | ¥2,478.00 | +0.69% | ¥2,465.00 | ¥2,519.00 | ¥2,455.00 | 35.30K |
| 2026-09-18 | ¥2,461.00 | +3.23% | ¥2,378.00 | ¥2,519.00 | ¥2,368.00 | 45.00K |
| 2026-09-17 | ¥2,384.00 | -0.38% | ¥2,371.00 | ¥2,409.00 | ¥2,355.00 | 22.50K |
| 2026-09-16 | ¥2,393.00 | -0.83% | ¥2,429.00 | ¥2,433.00 | ¥2,387.00 | 22.50K |
| 2026-09-15 | ¥2,413.00 | -0.08% | ¥2,391.00 | ¥2,437.00 | ¥2,391.00 | 19.00K |
| 2026-09-14 | ¥2,415.00 | +0.33% | ¥2,366.00 | ¥2,422.00 | ¥2,365.00 | 35.90K |
| 2026-09-11 | ¥2,407.00 | -1.76% | ¥2,400.00 | ¥2,418.00 | ¥2,376.00 | 27.30K |
| 2026-09-10 | ¥2,450.00 | +2.08% | ¥2,388.00 | ¥2,450.00 | ¥2,371.00 | 30.10K |
| 2026-09-09 | ¥2,400.00 | -1.80% | ¥2,401.00 | ¥2,430.00 | ¥2,399.00 | 24.80K |
| 2026-09-08 | ¥2,444.00 | +0.37% | ¥2,425.00 | ¥2,476.00 | ¥2,415.00 | 44.40K |
| 2026-09-07 | ¥2,435.00 | -1.46% | ¥2,437.00 | ¥2,460.00 | ¥2,417.00 | 29.70K |
| 2026-09-04 | ¥2,471.00 | +1.81% | ¥2,462.00 | ¥2,486.00 | ¥2,430.00 | 24.90K |
| 2026-09-03 | ¥2,427.00 | -2.33% | ¥2,435.00 | ¥2,484.00 | ¥2,419.00 | 57.00K |
| 2026-09-02 | ¥2,485.00 | -2.74% | ¥2,521.00 | ¥2,523.00 | ¥2,475.00 | 37.70K |
| 2026-09-01 | ¥2,555.00 | -2.41% | ¥2,591.00 | ¥2,633.00 | ¥2,540.00 | 69.10K |
| 2026-08-31 | ¥2,618.00 | +3.81% | ¥2,524.00 | ¥2,682.00 | ¥2,496.00 | 174.40K |
| 2026-08-28 | ¥2,522.00 | +2.85% | ¥2,454.00 | ¥2,618.00 | ¥2,452.00 | 107.00K |
| 2026-08-27 | ¥2,452.00 | -0.16% | ¥2,456.00 | ¥2,470.00 | ¥2,437.00 | 18.00K |
| 2026-08-26 | ¥2,456.00 | +2.33% | ¥2,414.00 | ¥2,494.00 | ¥2,410.00 | 32.50K |
| 2026-08-25 | ¥2,400.00 | -1.11% | ¥2,415.00 | ¥2,415.00 | ¥2,357.00 | 30.60K |
| 2026-08-24 | ¥2,427.00 | -0.78% | ¥2,460.00 | ¥2,497.00 | ¥2,415.00 | 33.20K |
| 2026-08-21 | ¥2,446.00 | -2.90% | ¥2,506.00 | ¥2,523.00 | ¥2,441.00 | 32.40K |
| 2026-08-20 | ¥2,519.00 | +4.31% | ¥2,415.00 | ¥2,527.00 | ¥2,415.00 | 60.80K |
| 2026-08-19 | ¥2,415.00 | +0.54% | ¥2,380.00 | ¥2,425.00 | ¥2,355.00 | 47.80K |
| 2026-08-18 | ¥2,402.00 | -2.67% | ¥2,458.00 | ¥2,458.00 | ¥2,390.00 | 46.10K |
| 2026-08-17 | ¥2,468.00 | -1.48% | ¥2,530.00 | ¥2,530.00 | ¥2,462.00 | 42.90K |
| 2026-08-14 | ¥2,505.00 | +3.38% | ¥2,420.00 | ¥2,559.00 | ¥2,401.00 | 58.70K |
| 2026-08-13 | ¥2,423.00 | -4.08% | ¥2,526.00 | ¥2,526.00 | ¥2,407.00 | 44.30K |
| 2026-08-12 | ¥2,526.00 | +5.69% | ¥2,390.00 | ¥2,549.00 | ¥2,388.00 | 89.30K |
| 2026-08-10 | ¥2,390.00 | -0.50% | ¥2,393.00 | ¥2,428.00 | ¥2,370.00 | 30.60K |
| 2026-08-07 | ¥2,402.00 | -0.04% | ¥2,424.00 | ¥2,466.00 | ¥2,396.00 | 34.40K |
| 2026-08-06 | ¥2,403.00 | -2.95% | ¥2,476.00 | ¥2,476.00 | ¥2,385.00 | 49.90K |
| 2026-08-05 | ¥2,476.00 | +4.56% | ¥2,400.00 | ¥2,488.00 | ¥2,397.00 | 96.80K |
| 2026-08-04 | ¥2,368.00 | -1.25% | ¥2,348.00 | ¥2,413.00 | ¥2,348.00 | 49.70K |
| 2026-08-03 | ¥2,398.00 | +1.70% | ¥2,358.00 | ¥2,418.00 | ¥2,290.00 | 64.10K |
| 2026-07-31 | ¥2,358.00 | -1.83% | ¥2,352.00 | ¥2,384.00 | ¥2,276.00 | 79.00K |
| 2026-07-30 | ¥2,402.00 | +1.26% | ¥2,378.00 | ¥2,430.00 | ¥2,349.00 | 95.50K |
| 2026-07-29 | ¥2,372.00 | +9.01% | ¥2,183.00 | ¥2,395.00 | ¥2,183.00 | 168.50K |
| 2026-07-28 | ¥2,176.00 | +5.12% | ¥2,100.00 | ¥2,242.00 | ¥2,095.00 | 184.10K |
| 2026-07-27 | ¥2,070.00 | +9.58% | ¥1,891.00 | ¥2,160.00 | ¥1,891.00 | 187.70K |
| 2026-07-24 | ¥1,889.00 | -0.58% | ¥1,913.00 | ¥1,914.00 | ¥1,866.00 | 33.30K |
| 2026-07-23 | ¥1,900.00 | +3.66% | ¥1,833.00 | ¥1,921.00 | ¥1,818.00 | 44.80K |
| 2026-07-22 | ¥1,833.00 | -1.03% | ¥1,861.00 | ¥1,861.00 | ¥1,822.00 | 34.70K |
| 2026-07-21 | ¥1,852.00 | +4.51% | ¥1,812.00 | ¥1,882.00 | ¥1,799.00 | 51.30K |
| 2026-07-17 | ¥1,772.00 | -8.61% | ¥1,910.00 | ¥1,914.00 | ¥1,772.00 | 153.80K |
| 2026-07-16 | ¥1,939.00 | -6.15% | ¥1,966.00 | ¥1,977.00 | ¥1,895.00 | 129.30K |
| 2026-07-15 | ¥2,066.00 | +0.39% | ¥2,058.00 | ¥2,067.00 | ¥1,999.00 | 72.50K |
| 2026-07-14 | ¥2,058.00 | +3.63% | ¥1,980.00 | ¥2,084.00 | ¥1,976.00 | 72.60K |
| 2026-07-13 | ¥1,986.00 | -1.39% | ¥2,012.00 | ¥2,022.00 | ¥1,984.00 | 12.90K |
| 2026-07-10 | ¥2,014.00 | +3.18% | ¥1,952.00 | ¥2,039.00 | ¥1,943.00 | 44.20K |
| 2026-07-09 | ¥1,952.00 | +0.46% | ¥1,941.00 | ¥1,962.00 | ¥1,940.00 | 13.50K |
| 2026-07-08 | ¥1,943.00 | -1.47% | ¥1,972.00 | ¥1,972.00 | ¥1,933.00 | 20.00K |
| 2026-07-07 | ¥1,972.00 | +1.54% | ¥1,962.00 | ¥1,986.00 | ¥1,946.00 | 17.00K |
| 2026-07-06 | ¥1,942.00 | -2.26% | ¥1,995.00 | ¥1,998.00 | ¥1,940.00 | 20.30K |
| 2026-07-03 | ¥1,987.00 | +1.69% | ¥1,971.00 | ¥1,994.00 | ¥1,953.00 | 17.40K |
| 2026-07-02 | ¥1,954.00 | +1.77% | ¥1,947.00 | ¥1,974.00 | ¥1,934.00 | 20.90K |
| 2026-07-01 | ¥1,920.00 | -0.78% | ¥1,924.00 | ¥1,932.00 | ¥1,910.00 | 14.90K |
| 2026-06-30 | ¥1,935.00 | +0.16% | ¥1,942.00 | ¥1,946.00 | ¥1,913.00 | 15.30K |
| 2026-06-29 | ¥1,932.00 | +1.42% | ¥1,905.00 | ¥1,938.00 | ¥1,905.00 | 19.50K |
| 2026-06-26 | ¥1,905.00 | +0.05% | ¥1,924.00 | ¥1,924.00 | ¥1,888.00 | 15.20K |
| 2026-06-25 | ¥1,904.00 | +0.11% | ¥1,910.00 | ¥1,926.00 | ¥1,897.00 | 25.30K |
| 2026-06-24 | ¥1,902.00 | -0.21% | ¥1,918.00 | ¥1,939.00 | ¥1,901.00 | 66.30K |
| 2026-06-23 | ¥1,906.00 | -2.26% | ¥1,940.00 | ¥1,940.00 | ¥1,891.00 | 53.80K |
| 2026-06-22 | ¥1,950.00 | +0.67% | ¥1,950.00 | ¥2,005.00 | ¥1,935.00 | 21.70K |
| 2026-06-19 | ¥1,937.00 | -1.37% | ¥1,946.00 | ¥1,951.00 | ¥1,920.00 | 28.90K |
| 2026-06-18 | ¥1,964.00 | -0.81% | ¥1,997.00 | ¥1,997.00 | ¥1,962.00 | 17.80K |
| 2026-06-17 | ¥1,980.00 | +2.43% | ¥1,924.00 | ¥1,998.00 | ¥1,924.00 | 22.80K |
| 2026-06-16 | ¥1,933.00 | -2.13% | ¥1,985.00 | ¥1,985.00 | ¥1,926.00 | 38.30K |
| 2026-06-15 | ¥1,975.00 | -1.25% | ¥1,988.00 | ¥2,005.00 | ¥1,963.00 | 49.40K |
| 2026-06-12 | ¥2,000.00 | -0.45% | ¥1,991.00 | ¥2,015.00 | ¥1,971.00 | 51.90K |
| 2026-06-11 | ¥2,009.00 | -0.50% | ¥1,992.00 | ¥2,015.00 | ¥1,963.00 | 38.50K |
| 2026-06-10 | ¥2,019.00 | 0.00% | ¥2,031.00 | ¥2,047.00 | ¥2,002.00 | 34.70K |
| 2026-06-09 | ¥2,019.00 | -0.59% | ¥2,031.00 | ¥2,038.00 | ¥2,019.00 | 23.10K |
| 2026-06-08 | ¥2,031.00 | -2.31% | ¥2,031.00 | ¥2,060.00 | ¥2,013.00 | 30.70K |
| 2026-06-05 | ¥2,079.00 | +0.48% | ¥2,060.00 | ¥2,094.00 | ¥2,055.00 | 28.60K |
| 2026-06-04 | ¥2,069.00 | +1.03% | ¥2,046.00 | ¥2,093.00 | ¥2,015.00 | 36.90K |
| 2026-06-03 | ¥2,048.00 | -1.21% | ¥2,069.00 | ¥2,069.00 | ¥2,010.00 | 34.10K |
| 2026-06-02 | ¥2,073.00 | -1.47% | ¥2,104.00 | ¥2,104.00 | ¥2,050.00 | 38.70K |
| 2026-06-01 | ¥2,104.00 | +4.06% | ¥2,041.00 | ¥2,124.00 | ¥2,041.00 | 65.20K |
| 2026-05-29 | ¥2,022.00 | -0.64% | ¥2,037.00 | ¥2,078.00 | ¥2,022.00 | 20.10K |
| 2026-05-28 | ¥2,035.00 | +0.84% | ¥1,998.00 | ¥2,035.00 | ¥1,986.00 | 27.10K |
| 2026-05-27 | ¥2,018.00 | -2.79% | ¥2,051.00 | ¥2,054.00 | ¥1,985.00 | 41.30K |
| 2026-05-26 | ¥2,076.00 | -0.10% | ¥2,085.00 | ¥2,104.00 | ¥2,060.00 | 18.70K |
| 2026-05-25 | ¥2,078.00 | -1.75% | ¥2,150.00 | ¥2,150.00 | ¥2,061.00 | 25.30K |