CrowdWorks Inc. (TYO:3900)
Japan
· Delayed Price · Currency is JPY 705.00
+47.00 (7.14%)
Mar 10, 2026, 3:30 PM JST
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 670.00 | 680.00 | 641.00 | 658.00 | 658.00 | -6.67% | 270,600 |
| Mar 6, 2026 | 679.00 | 712.00 | 673.00 | 705.00 | 705.00 | 1.88% | 202,300 |
| Mar 5, 2026 | 673.00 | 701.00 | 670.00 | 692.00 | 692.00 | 4.85% | 216,400 |
| Mar 4, 2026 | 649.00 | 665.00 | 633.00 | 660.00 | 660.00 | 1.23% | 281,100 |
| Mar 3, 2026 | 698.00 | 700.00 | 652.00 | 652.00 | 652.00 | -7.91% | 420,400 |
| Mar 2, 2026 | 697.00 | 743.00 | 675.00 | 708.00 | 708.00 | 5.36% | 710,000 |
| Feb 27, 2026 | 666.00 | 682.00 | 663.00 | 672.00 | 672.00 | 1.82% | 170,000 |
| Feb 26, 2026 | 621.00 | 671.00 | 614.00 | 660.00 | 660.00 | 6.45% | 331,900 |
| Feb 25, 2026 | 620.00 | 620.00 | 609.00 | 620.00 | 620.00 | 0.81% | 117,300 |
| Feb 24, 2026 | 615.00 | 639.00 | 606.00 | 615.00 | 615.00 | 2.16% | 360,100 |
| Feb 20, 2026 | 615.00 | 620.00 | 591.00 | 602.00 | 602.00 | -2.43% | 245,300 |
| Feb 19, 2026 | 633.00 | 640.00 | 612.00 | 617.00 | 617.00 | -2.53% | 227,300 |
| Feb 18, 2026 | 644.00 | 645.00 | 625.00 | 633.00 | 633.00 | -2.01% | 182,100 |
| Feb 17, 2026 | 681.00 | 705.00 | 645.00 | 646.00 | 646.00 | -4.44% | 325,400 |
| Feb 16, 2026 | 741.00 | 746.00 | 673.00 | 676.00 | 676.00 | -10.58% | 489,100 |
| Feb 13, 2026 | 789.00 | 790.00 | 751.00 | 756.00 | 756.00 | -4.79% | 190,400 |
| Feb 12, 2026 | 801.00 | 801.00 | 784.00 | 794.00 | 794.00 | -1.00% | 97,700 |
| Feb 10, 2026 | 787.00 | 810.00 | 785.00 | 802.00 | 802.00 | 0.63% | 80,300 |
| Feb 9, 2026 | 773.00 | 798.00 | 773.00 | 797.00 | 797.00 | 3.10% | 81,000 |
| Feb 6, 2026 | 779.00 | 780.00 | 762.00 | 773.00 | 773.00 | -1.40% | 59,100 |
| Feb 5, 2026 | 756.00 | 791.00 | 756.00 | 784.00 | 784.00 | 3.70% | 69,200 |
| Feb 4, 2026 | 764.00 | 768.00 | 753.00 | 756.00 | 756.00 | -1.43% | 61,500 |
| Feb 3, 2026 | 773.00 | 775.00 | 765.00 | 767.00 | 767.00 | 0.26% | 33,400 |
| Feb 2, 2026 | 775.00 | 783.00 | 765.00 | 765.00 | 765.00 | -1.54% | 59,800 |
| Jan 30, 2026 | 749.00 | 779.00 | 749.00 | 777.00 | 777.00 | 3.88% | 78,500 |
| Jan 29, 2026 | 758.00 | 758.00 | 741.00 | 748.00 | 748.00 | -1.19% | 97,700 |
| Jan 28, 2026 | 779.00 | 779.00 | 753.00 | 757.00 | 757.00 | -1.69% | 100,800 |
| Jan 27, 2026 | 773.00 | 779.00 | 766.00 | 770.00 | 770.00 | -0.39% | 74,300 |
| Jan 26, 2026 | 788.00 | 791.00 | 766.00 | 773.00 | 773.00 | -2.64% | 109,200 |
| Jan 23, 2026 | 795.00 | 800.00 | 788.00 | 794.00 | 794.00 | - | 71,700 |
| Jan 22, 2026 | 780.00 | 794.00 | 780.00 | 794.00 | 794.00 | 1.66% | 41,800 |
| Jan 21, 2026 | 780.00 | 782.00 | 768.00 | 781.00 | 781.00 | -0.51% | 92,400 |
| Jan 20, 2026 | 797.00 | 801.00 | 784.00 | 785.00 | 785.00 | -1.13% | 57,100 |
| Jan 19, 2026 | 799.00 | 799.00 | 783.00 | 794.00 | 794.00 | -1.12% | 84,300 |
| Jan 16, 2026 | 799.00 | 807.00 | 791.00 | 803.00 | 803.00 | 0.38% | 62,600 |
| Jan 15, 2026 | 785.00 | 805.00 | 784.00 | 800.00 | 800.00 | 1.91% | 63,100 |
| Jan 14, 2026 | 780.00 | 786.00 | 772.00 | 785.00 | 785.00 | 0.38% | 83,700 |
| Jan 13, 2026 | 802.00 | 805.00 | 782.00 | 782.00 | 782.00 | -2.37% | 107,700 |
| Jan 9, 2026 | 797.00 | 815.00 | 797.00 | 801.00 | 801.00 | 0.13% | 64,500 |
| Jan 8, 2026 | 818.00 | 821.00 | 796.00 | 800.00 | 800.00 | -2.44% | 207,000 |
| Jan 7, 2026 | 811.00 | 823.00 | 805.00 | 820.00 | 820.00 | 1.11% | 73,700 |
| Jan 6, 2026 | 806.00 | 822.00 | 806.00 | 811.00 | 811.00 | 0.75% | 53,400 |
| Jan 5, 2026 | 817.00 | 822.00 | 805.00 | 805.00 | 805.00 | -2.07% | 67,000 |
| Dec 30, 2025 | 814.00 | 823.00 | 807.00 | 822.00 | 822.00 | 0.98% | 80,000 |
| Dec 29, 2025 | 807.00 | 817.00 | 802.00 | 814.00 | 814.00 | 0.37% | 133,000 |
| Dec 26, 2025 | 829.00 | 829.00 | 811.00 | 811.00 | 811.00 | -1.70% | 168,800 |
| Dec 25, 2025 | 798.00 | 833.00 | 796.00 | 825.00 | 825.00 | 3.38% | 132,000 |
| Dec 24, 2025 | 800.00 | 805.00 | 791.00 | 798.00 | 798.00 | -0.87% | 79,200 |
| Dec 23, 2025 | 787.00 | 805.00 | 786.00 | 805.00 | 805.00 | 2.29% | 105,700 |
| Dec 22, 2025 | 793.00 | 795.00 | 765.00 | 787.00 | 787.00 | -0.76% | 174,200 |
| Dec 19, 2025 | 785.00 | 801.00 | 785.00 | 793.00 | 793.00 | 1.02% | 118,500 |
| Dec 18, 2025 | 793.00 | 806.00 | 783.00 | 785.00 | 785.00 | -1.63% | 108,600 |
| Dec 17, 2025 | 816.00 | 819.00 | 792.00 | 798.00 | 798.00 | -1.24% | 111,300 |
| Dec 16, 2025 | 806.00 | 820.00 | 804.00 | 808.00 | 808.00 | 0.62% | 89,000 |
| Dec 15, 2025 | 785.00 | 804.00 | 781.00 | 803.00 | 803.00 | 1.65% | 104,700 |
| Dec 12, 2025 | 781.00 | 793.00 | 781.00 | 790.00 | 790.00 | 0.64% | 61,900 |
| Dec 11, 2025 | 796.00 | 799.00 | 782.00 | 785.00 | 785.00 | -1.63% | 79,100 |
| Dec 10, 2025 | 799.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.25% | 76,800 |
| Dec 9, 2025 | 818.00 | 820.00 | 794.00 | 796.00 | 796.00 | -2.69% | 73,700 |
| Dec 8, 2025 | 792.00 | 819.00 | 792.00 | 818.00 | 818.00 | 3.02% | 112,000 |
| Dec 5, 2025 | 800.00 | 805.00 | 791.00 | 794.00 | 794.00 | -0.38% | 67,600 |
| Dec 4, 2025 | 803.00 | 811.00 | 792.00 | 797.00 | 797.00 | -0.75% | 109,600 |
| Dec 3, 2025 | 819.00 | 824.00 | 802.00 | 803.00 | 803.00 | -1.59% | 86,200 |
| Dec 2, 2025 | 827.00 | 830.00 | 813.00 | 816.00 | 816.00 | -1.33% | 76,800 |
| Dec 1, 2025 | 840.00 | 848.00 | 824.00 | 827.00 | 827.00 | -0.72% | 85,900 |
| Nov 28, 2025 | 840.00 | 844.00 | 829.00 | 833.00 | 833.00 | -0.24% | 67,700 |
| Nov 27, 2025 | 850.00 | 857.00 | 832.00 | 835.00 | 835.00 | -1.88% | 84,700 |
| Nov 26, 2025 | 855.00 | 859.00 | 836.00 | 851.00 | 851.00 | -0.23% | 113,900 |
| Nov 25, 2025 | 858.00 | 866.00 | 821.00 | 853.00 | 853.00 | 4.92% | 238,900 |
| Nov 21, 2025 | 850.00 | 850.00 | 778.00 | 813.00 | 813.00 | -3.33% | 586,100 |
| Nov 20, 2025 | 865.00 | 884.00 | 835.00 | 841.00 | 841.00 | -3.22% | 362,100 |
| Nov 19, 2025 | 906.00 | 926.00 | 869.00 | 869.00 | 869.00 | -5.65% | 569,000 |
| Nov 18, 2025 | 890.00 | 949.00 | 887.00 | 921.00 | 921.00 | 15.27% | 2,515,900 |
| Nov 17, 2025 | 724.00 | 838.00 | 724.00 | 799.00 | 799.00 | -8.58% | 2,121,700 |
| Nov 14, 2025 | 877.00 | 884.00 | 860.00 | 874.00 | 874.00 | -0.11% | 182,500 |
| Nov 13, 2025 | 890.00 | 897.00 | 871.00 | 875.00 | 875.00 | -1.69% | 94,000 |
| Nov 12, 2025 | 860.00 | 898.00 | 860.00 | 890.00 | 890.00 | 3.97% | 157,500 |
| Nov 11, 2025 | 870.00 | 870.00 | 850.00 | 856.00 | 856.00 | -1.38% | 70,900 |
| Nov 10, 2025 | 861.00 | 874.00 | 860.00 | 868.00 | 868.00 | 1.52% | 86,900 |
| Nov 7, 2025 | 843.00 | 862.00 | 843.00 | 855.00 | 855.00 | 0.83% | 83,400 |
| Nov 6, 2025 | 832.00 | 854.00 | 832.00 | 848.00 | 848.00 | 2.05% | 91,300 |
| Nov 5, 2025 | 827.00 | 831.00 | 813.00 | 831.00 | 831.00 | 0.36% | 114,100 |
| Nov 4, 2025 | 841.00 | 842.00 | 828.00 | 828.00 | 828.00 | -1.43% | 97,400 |
| Oct 31, 2025 | 828.00 | 840.00 | 827.00 | 840.00 | 840.00 | 1.82% | 89,100 |
| Oct 30, 2025 | 822.00 | 830.00 | 818.00 | 825.00 | 825.00 | 0.49% | 184,800 |
| Oct 29, 2025 | 832.00 | 838.00 | 821.00 | 821.00 | 821.00 | -0.73% | 105,100 |
| Oct 28, 2025 | 845.00 | 846.00 | 824.00 | 827.00 | 827.00 | -1.19% | 179,600 |
| Oct 27, 2025 | 845.00 | 853.00 | 833.00 | 837.00 | 837.00 | -1.41% | 280,500 |
| Oct 24, 2025 | 851.00 | 854.00 | 839.00 | 849.00 | 849.00 | -0.24% | 162,000 |
| Oct 23, 2025 | 862.00 | 864.00 | 851.00 | 851.00 | 851.00 | -1.62% | 105,200 |
| Oct 22, 2025 | 859.00 | 868.00 | 857.00 | 865.00 | 865.00 | 0.82% | 88,200 |
| Oct 21, 2025 | 859.00 | 865.00 | 850.00 | 858.00 | 858.00 | -0.12% | 95,700 |
| Oct 20, 2025 | 870.00 | 870.00 | 852.00 | 859.00 | 859.00 | 0.35% | 136,800 |
| Oct 17, 2025 | 873.00 | 873.00 | 856.00 | 856.00 | 856.00 | -2.17% | 64,700 |
| Oct 16, 2025 | 875.00 | 879.00 | 870.00 | 875.00 | 875.00 | 0.11% | 51,000 |
| Oct 15, 2025 | 856.00 | 877.00 | 856.00 | 874.00 | 874.00 | 2.22% | 64,100 |
| Oct 14, 2025 | 852.00 | 863.00 | 847.00 | 855.00 | 855.00 | -0.47% | 155,600 |
| Oct 10, 2025 | 873.00 | 873.00 | 854.00 | 859.00 | 859.00 | -2.05% | 181,100 |
| Oct 9, 2025 | 870.00 | 877.00 | 865.00 | 877.00 | 877.00 | 0.57% | 163,700 |
| Oct 8, 2025 | 883.00 | 883.00 | 872.00 | 872.00 | 872.00 | -0.57% | 103,100 |