TRADE WORKS Co., Ltd (TYO:3997)
Japan
· Delayed Price · Currency is JPY 443.00
+18.00 (4.24%)
Mar 10, 2026, 3:04 PM JST
TRADE WORKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 441.00 | 449.00 | 428.00 | 437.00 | - | 2.82% | 295,100 |
| Mar 9, 2026 | 440.00 | 449.00 | 417.00 | 425.00 | 425.00 | -10.90% | 794,300 |
| Mar 6, 2026 | 465.00 | 481.00 | 454.00 | 477.00 | 477.00 | 1.71% | 535,700 |
| Mar 5, 2026 | 464.00 | 483.00 | 456.00 | 469.00 | 469.00 | 5.63% | 759,300 |
| Mar 4, 2026 | 486.00 | 492.00 | 442.00 | 444.00 | 444.00 | -11.90% | 1,587,600 |
| Mar 3, 2026 | 495.00 | 538.00 | 495.00 | 504.00 | 504.00 | 2.44% | 1,019,900 |
| Mar 2, 2026 | 505.00 | 517.00 | 489.00 | 492.00 | 492.00 | -7.17% | 756,300 |
| Feb 27, 2026 | 532.00 | 544.00 | 517.00 | 530.00 | 530.00 | 0.57% | 592,900 |
| Feb 26, 2026 | 532.00 | 532.00 | 492.00 | 527.00 | 527.00 | 0.38% | 718,900 |
| Feb 25, 2026 | 520.00 | 534.00 | 513.00 | 525.00 | 525.00 | 2.94% | 557,000 |
| Feb 24, 2026 | 505.00 | 524.00 | 502.00 | 510.00 | 510.00 | -1.54% | 506,800 |
| Feb 20, 2026 | 554.00 | 561.00 | 517.00 | 518.00 | 518.00 | -8.64% | 812,000 |
| Feb 19, 2026 | 560.00 | 571.00 | 514.00 | 567.00 | 567.00 | 1.43% | 2,055,600 |
| Feb 18, 2026 | 571.00 | 598.00 | 554.00 | 559.00 | 559.00 | -1.93% | 1,076,100 |
| Feb 17, 2026 | 566.00 | 605.00 | 552.00 | 570.00 | 570.00 | -0.18% | 1,355,500 |
| Feb 16, 2026 | 565.00 | 650.00 | 546.00 | 571.00 | 571.00 | 2.88% | 3,206,000 |
| Feb 13, 2026 | 534.00 | 555.00 | 513.00 | 555.00 | 555.00 | 16.84% | 3,067,900 |
| Feb 12, 2026 | 482.00 | 485.00 | 467.00 | 475.00 | 475.00 | -0.21% | 497,700 |
| Feb 10, 2026 | 452.00 | 480.00 | 451.00 | 476.00 | 476.00 | 5.08% | 494,300 |
| Feb 9, 2026 | 467.00 | 475.00 | 450.00 | 453.00 | 453.00 | -1.31% | 444,200 |
| Feb 6, 2026 | 509.00 | 511.00 | 452.00 | 459.00 | 459.00 | -8.93% | 1,210,000 |
| Feb 5, 2026 | 503.00 | 523.00 | 491.00 | 504.00 | 504.00 | 1.82% | 774,100 |
| Feb 4, 2026 | 480.00 | 503.00 | 471.00 | 495.00 | 495.00 | 1.85% | 459,300 |
| Feb 3, 2026 | 495.00 | 500.00 | 484.00 | 486.00 | 486.00 | 1.04% | 309,900 |
| Feb 2, 2026 | 485.00 | 493.00 | 474.00 | 481.00 | 481.00 | -1.64% | 382,700 |
| Jan 30, 2026 | 488.00 | 492.00 | 468.00 | 489.00 | 489.00 | 0.82% | 657,700 |
| Jan 29, 2026 | 470.00 | 507.00 | 467.00 | 485.00 | 485.00 | 4.30% | 872,400 |
| Jan 28, 2026 | 497.00 | 498.00 | 465.00 | 465.00 | 465.00 | -7.00% | 828,700 |
| Jan 27, 2026 | 491.00 | 524.00 | 478.00 | 500.00 | 500.00 | 3.09% | 1,071,900 |
| Jan 26, 2026 | 525.00 | 530.00 | 480.00 | 485.00 | 485.00 | -8.66% | 1,291,300 |
| Jan 23, 2026 | 511.00 | 562.00 | 505.00 | 531.00 | 531.00 | 1.92% | 1,696,500 |
| Jan 22, 2026 | 511.00 | 543.00 | 496.00 | 521.00 | 521.00 | 1.36% | 1,535,200 |
| Jan 21, 2026 | 516.00 | 563.00 | 495.00 | 514.00 | 514.00 | -5.86% | 2,782,600 |
| Jan 20, 2026 | 486.00 | 546.00 | 471.00 | 546.00 | 546.00 | 17.17% | 3,884,600 |
| Jan 19, 2026 | 466.00 | 484.00 | 464.00 | 466.00 | 466.00 | -0.64% | 833,400 |
| Jan 16, 2026 | 462.00 | 476.00 | 433.00 | 469.00 | 469.00 | 3.30% | 1,060,900 |
| Jan 15, 2026 | 444.00 | 458.00 | 427.00 | 454.00 | 454.00 | 0.44% | 715,100 |
| Jan 14, 2026 | 454.00 | 465.00 | 441.00 | 452.00 | 452.00 | -0.22% | 603,200 |
| Jan 13, 2026 | 449.00 | 465.00 | 428.00 | 453.00 | 453.00 | 4.38% | 915,600 |
| Jan 9, 2026 | 432.00 | 434.00 | 418.00 | 434.00 | 434.00 | 1.88% | 410,700 |
| Jan 8, 2026 | 423.00 | 447.00 | 422.00 | 426.00 | 426.00 | 2.65% | 793,700 |
| Jan 7, 2026 | 425.00 | 430.00 | 406.00 | 415.00 | 415.00 | -3.04% | 673,600 |
| Jan 6, 2026 | 429.00 | 445.00 | 419.00 | 428.00 | 428.00 | -0.23% | 935,100 |
| Jan 5, 2026 | 470.00 | 471.00 | 425.00 | 429.00 | 429.00 | -7.14% | 1,290,700 |
| Dec 30, 2025 | 479.00 | 502.00 | 458.00 | 462.00 | 462.00 | -5.71% | 1,610,900 |
| Dec 29, 2025 | 439.00 | 494.00 | 431.00 | 490.00 | 490.00 | 11.62% | 2,331,200 |
| Dec 26, 2025 | 425.00 | 448.00 | 421.00 | 439.00 | 437.00 | 3.78% | 1,211,100 |
| Dec 25, 2025 | 422.00 | 449.00 | 421.00 | 423.00 | 421.07 | -2.98% | 931,900 |
| Dec 24, 2025 | 419.00 | 450.00 | 406.00 | 436.00 | 434.01 | 7.13% | 1,492,800 |
| Dec 23, 2025 | 424.00 | 431.00 | 391.00 | 407.00 | 405.15 | -5.57% | 1,371,200 |
| Dec 22, 2025 | 398.00 | 438.00 | 395.00 | 431.00 | 429.04 | 10.51% | 1,647,200 |
| Dec 19, 2025 | 376.00 | 404.00 | 375.00 | 390.00 | 388.22 | 6.85% | 1,198,600 |
| Dec 18, 2025 | 374.00 | 374.00 | 361.00 | 365.00 | 363.34 | -1.88% | 414,100 |
| Dec 17, 2025 | 381.00 | 384.00 | 369.00 | 372.00 | 370.31 | -2.11% | 355,400 |
| Dec 16, 2025 | 361.00 | 384.00 | 358.00 | 380.00 | 378.27 | 4.40% | 586,700 |
| Dec 15, 2025 | 363.00 | 370.00 | 358.00 | 364.00 | 362.34 | 0.83% | 274,400 |
| Dec 12, 2025 | 381.00 | 387.00 | 356.00 | 361.00 | 359.36 | -5.25% | 566,400 |
| Dec 11, 2025 | 376.00 | 390.00 | 370.00 | 381.00 | 379.26 | 1.33% | 494,800 |
| Dec 10, 2025 | 368.00 | 380.00 | 355.00 | 376.00 | 374.29 | 3.87% | 796,700 |
| Dec 9, 2025 | 389.00 | 390.00 | 359.00 | 362.00 | 360.35 | -6.94% | 644,800 |
| Dec 8, 2025 | 390.00 | 393.00 | 379.00 | 389.00 | 387.23 | - | 528,000 |
| Dec 5, 2025 | 396.00 | 420.00 | 380.00 | 389.00 | 387.23 | -2.75% | 799,200 |
| Dec 4, 2025 | 430.00 | 437.00 | 388.00 | 400.00 | 398.18 | -5.21% | 1,160,800 |
| Dec 3, 2025 | 427.00 | 434.00 | 407.00 | 422.00 | 420.08 | 0.48% | 1,487,100 |
| Dec 2, 2025 | 397.00 | 451.00 | 384.00 | 420.00 | 418.09 | 3.70% | 2,928,600 |
| Dec 1, 2025 | 392.00 | 414.00 | 359.00 | 405.00 | 403.15 | -0.25% | 3,485,100 |
| Nov 28, 2025 | 350.00 | 406.00 | 346.00 | 406.00 | 404.15 | 24.54% | 6,257,300 |
| Nov 27, 2025 | 328.00 | 332.00 | 322.00 | 326.00 | 324.51 | 1.88% | 539,800 |
| Nov 26, 2025 | 316.00 | 327.00 | 315.00 | 320.00 | 318.54 | 1.27% | 392,800 |
| Nov 25, 2025 | 328.00 | 332.00 | 315.00 | 316.00 | 314.56 | -1.25% | 602,800 |
| Nov 21, 2025 | 335.00 | 352.00 | 313.00 | 320.00 | 318.54 | -3.90% | 1,034,600 |
| Nov 20, 2025 | 336.00 | 345.00 | 326.00 | 333.00 | 331.48 | 1.22% | 1,000,200 |
| Nov 19, 2025 | 365.00 | 369.00 | 318.00 | 329.00 | 327.50 | -9.86% | 1,565,300 |
| Nov 18, 2025 | 394.00 | 398.00 | 362.00 | 365.00 | 363.34 | -8.52% | 863,500 |
| Nov 17, 2025 | 380.00 | 405.00 | 359.00 | 399.00 | 397.18 | 5.56% | 2,148,400 |
| Nov 14, 2025 | 393.00 | 397.00 | 372.00 | 378.00 | 376.28 | -2.58% | 1,349,100 |
| Nov 13, 2025 | 411.00 | 423.00 | 382.00 | 388.00 | 386.23 | -8.49% | 2,685,200 |
| Nov 12, 2025 | 491.00 | 504.00 | 402.00 | 424.00 | 422.07 | -15.37% | 8,940,400 |
| Nov 11, 2025 | 492.00 | 521.00 | 457.00 | 501.00 | 498.72 | 12.84% | 9,357,000 |
| Nov 10, 2025 | 390.00 | 444.00 | 390.00 | 444.00 | 441.98 | 21.98% | 1,583,100 |
| Nov 7, 2025 | 370.00 | 380.00 | 345.00 | 364.00 | 362.34 | -3.19% | 917,100 |
| Nov 6, 2025 | 362.00 | 378.00 | 358.00 | 376.00 | 374.29 | 3.58% | 885,400 |
| Nov 5, 2025 | 338.00 | 366.00 | 336.00 | 363.00 | 361.35 | 4.91% | 1,150,500 |
| Nov 4, 2025 | 338.00 | 368.00 | 330.00 | 346.00 | 344.42 | 2.67% | 1,567,800 |
| Oct 31, 2025 | 304.00 | 339.00 | 303.00 | 337.00 | 335.46 | 11.59% | 2,001,400 |
| Oct 30, 2025 | 299.00 | 313.00 | 281.00 | 302.00 | 300.62 | - | 744,100 |
| Oct 29, 2025 | 301.00 | 330.00 | 297.00 | 302.00 | 300.62 | 0.33% | 1,510,900 |
| Oct 28, 2025 | 310.00 | 317.00 | 298.00 | 301.00 | 299.63 | -3.22% | 623,400 |
| Oct 27, 2025 | 303.00 | 322.00 | 298.00 | 311.00 | 309.58 | 5.07% | 1,313,600 |
| Oct 24, 2025 | 289.00 | 297.00 | 281.00 | 296.00 | 294.65 | 3.86% | 458,400 |
| Oct 23, 2025 | 299.00 | 301.00 | 285.00 | 285.00 | 283.70 | -2.73% | 729,900 |
| Oct 22, 2025 | 284.00 | 299.00 | 283.00 | 293.00 | 291.67 | -1.01% | 614,500 |
| Oct 21, 2025 | 273.00 | 301.00 | 266.00 | 296.00 | 294.65 | 8.82% | 1,348,400 |
| Oct 20, 2025 | 264.00 | 280.00 | 263.00 | 272.00 | 270.76 | 3.03% | 501,100 |
| Oct 17, 2025 | 262.00 | 270.00 | 254.00 | 264.00 | 262.80 | -1.12% | 672,600 |
| Oct 16, 2025 | 290.00 | 293.00 | 267.00 | 267.00 | 265.78 | -7.93% | 869,800 |
| Oct 15, 2025 | 272.00 | 293.00 | 271.00 | 290.00 | 288.68 | 5.45% | 861,800 |
| Oct 14, 2025 | 261.00 | 279.00 | 258.00 | 275.00 | 273.75 | 2.23% | 1,258,400 |
| Oct 10, 2025 | 257.00 | 279.00 | 248.00 | 269.00 | 267.77 | 7.60% | 1,837,900 |
| Oct 9, 2025 | 264.00 | 264.00 | 246.00 | 250.00 | 248.86 | -5.30% | 799,600 |