Serverworks Co.,Ltd. (TYO:4434)
Japan
· Delayed Price · Currency is JPY 2,116.00
+40.00 (1.93%)
Mar 10, 2026, 3:24 PM JST
Serverworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,004.00 | 2,083.00 | 1,991.00 | 2,076.00 | 2,076.00 | -0.57% | 49,100 |
| Mar 6, 2026 | 2,075.00 | 2,130.00 | 2,066.00 | 2,088.00 | 2,088.00 | -0.24% | 48,000 |
| Mar 5, 2026 | 2,006.00 | 2,144.00 | 2,005.00 | 2,093.00 | 2,093.00 | 6.41% | 69,100 |
| Mar 4, 2026 | 1,999.00 | 2,043.00 | 1,922.00 | 1,967.00 | 1,967.00 | -4.00% | 64,600 |
| Mar 3, 2026 | 2,027.00 | 2,100.00 | 2,027.00 | 2,049.00 | 2,049.00 | 0.15% | 50,600 |
| Mar 2, 2026 | 2,012.00 | 2,101.00 | 1,993.00 | 2,046.00 | 2,046.00 | -0.78% | 84,900 |
| Feb 27, 2026 | 1,976.00 | 2,146.00 | 1,973.00 | 2,062.00 | 2,062.00 | 3.57% | 100,300 |
| Feb 26, 2026 | 1,832.00 | 2,044.00 | 1,830.00 | 1,991.00 | 1,991.00 | 7.68% | 109,700 |
| Feb 25, 2026 | 1,795.00 | 1,867.00 | 1,795.00 | 1,849.00 | 1,824.00 | 3.01% | 41,400 |
| Feb 24, 2026 | 1,850.00 | 1,851.00 | 1,780.00 | 1,795.00 | 1,770.73 | -3.08% | 53,800 |
| Feb 20, 2026 | 1,896.00 | 1,896.00 | 1,852.00 | 1,852.00 | 1,826.96 | -2.83% | 46,500 |
| Feb 19, 2026 | 1,930.00 | 1,930.00 | 1,881.00 | 1,906.00 | 1,880.23 | 0.11% | 36,800 |
| Feb 18, 2026 | 1,945.00 | 1,954.00 | 1,904.00 | 1,904.00 | 1,878.26 | -2.66% | 41,200 |
| Feb 17, 2026 | 1,939.00 | 1,966.00 | 1,897.00 | 1,956.00 | 1,929.55 | 1.66% | 50,300 |
| Feb 16, 2026 | 1,902.00 | 1,928.00 | 1,864.00 | 1,924.00 | 1,897.99 | 1.37% | 67,200 |
| Feb 13, 2026 | 1,983.00 | 1,995.00 | 1,890.00 | 1,898.00 | 1,872.34 | -4.29% | 69,100 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 1,983.00 | 1,983.00 | 1,956.19 | -5.21% | 38,700 |
| Feb 10, 2026 | 2,077.00 | 2,119.00 | 2,061.00 | 2,092.00 | 2,063.71 | 2.10% | 34,500 |
| Feb 9, 2026 | 2,025.00 | 2,085.00 | 2,011.00 | 2,049.00 | 2,021.30 | 4.65% | 56,400 |
| Feb 6, 2026 | 1,910.00 | 2,010.00 | 1,881.00 | 1,958.00 | 1,931.53 | 2.25% | 70,600 |
| Feb 5, 2026 | 2,026.00 | 2,026.00 | 1,905.00 | 1,915.00 | 1,889.11 | -4.44% | 128,700 |
| Feb 4, 2026 | 2,065.00 | 2,067.00 | 2,003.00 | 2,004.00 | 1,976.90 | -2.53% | 46,900 |
| Feb 3, 2026 | 2,015.00 | 2,127.00 | 2,015.00 | 2,056.00 | 2,028.20 | 2.34% | 91,700 |
| Feb 2, 2026 | 2,011.00 | 2,047.00 | 1,998.00 | 2,009.00 | 1,981.84 | -0.10% | 42,200 |
| Jan 30, 2026 | 1,984.00 | 2,035.00 | 1,984.00 | 2,011.00 | 1,983.81 | 1.21% | 42,200 |
| Jan 29, 2026 | 1,977.00 | 2,058.00 | 1,976.00 | 1,987.00 | 1,960.13 | 0.10% | 54,600 |
| Jan 28, 2026 | 1,991.00 | 2,023.00 | 1,981.00 | 1,985.00 | 1,958.16 | -1.49% | 20,900 |
| Jan 27, 2026 | 2,006.00 | 2,018.00 | 1,973.00 | 2,015.00 | 1,987.76 | 0.30% | 32,700 |
| Jan 26, 2026 | 2,073.00 | 2,097.00 | 1,992.00 | 2,009.00 | 1,981.84 | -2.81% | 39,000 |
| Jan 23, 2026 | 2,070.00 | 2,100.00 | 2,032.00 | 2,067.00 | 2,039.05 | 0.83% | 45,100 |
| Jan 22, 2026 | 2,102.00 | 2,103.00 | 2,029.00 | 2,050.00 | 2,022.28 | -3.80% | 92,800 |
| Jan 21, 2026 | 2,003.00 | 2,165.00 | 2,003.00 | 2,131.00 | 2,102.19 | 4.46% | 115,200 |
| Jan 20, 2026 | 1,975.00 | 2,078.00 | 1,975.00 | 2,040.00 | 2,012.42 | 3.66% | 83,800 |
| Jan 19, 2026 | 2,020.00 | 2,028.00 | 1,953.00 | 1,968.00 | 1,941.39 | -2.43% | 67,100 |
| Jan 16, 2026 | 2,060.00 | 2,072.00 | 1,982.00 | 2,017.00 | 1,989.73 | -1.80% | 63,100 |
| Jan 15, 2026 | 2,138.00 | 2,138.00 | 2,050.00 | 2,054.00 | 2,026.23 | 5.39% | 127,500 |
| Jan 14, 2026 | 1,938.00 | 1,959.00 | 1,917.00 | 1,949.00 | 1,922.65 | 0.21% | 34,100 |
| Jan 13, 2026 | 1,986.00 | 2,002.00 | 1,945.00 | 1,945.00 | 1,918.70 | -1.92% | 42,400 |
| Jan 9, 2026 | 1,945.00 | 1,993.00 | 1,945.00 | 1,983.00 | 1,956.19 | 2.32% | 34,600 |
| Jan 8, 2026 | 1,930.00 | 1,944.00 | 1,911.00 | 1,938.00 | 1,911.80 | 0.62% | 34,400 |
| Jan 7, 2026 | 1,879.00 | 1,926.00 | 1,870.00 | 1,926.00 | 1,899.96 | 3.16% | 31,500 |
| Jan 6, 2026 | 1,910.00 | 1,913.00 | 1,861.00 | 1,867.00 | 1,841.76 | -2.40% | 49,300 |
| Jan 5, 2026 | 1,811.00 | 1,931.00 | 1,800.00 | 1,913.00 | 1,887.13 | 5.23% | 62,500 |
| Dec 30, 2025 | 1,807.00 | 1,823.00 | 1,785.00 | 1,818.00 | 1,793.42 | 1.11% | 20,100 |
| Dec 29, 2025 | 1,815.00 | 1,821.00 | 1,792.00 | 1,798.00 | 1,773.69 | -0.94% | 16,800 |
| Dec 26, 2025 | 1,849.00 | 1,850.00 | 1,806.00 | 1,815.00 | 1,790.46 | -0.93% | 24,200 |
| Dec 25, 2025 | 1,795.00 | 1,842.00 | 1,791.00 | 1,832.00 | 1,807.23 | 2.46% | 46,700 |
| Dec 24, 2025 | 1,785.00 | 1,801.00 | 1,783.00 | 1,788.00 | 1,763.82 | 0.28% | 22,700 |
| Dec 23, 2025 | 1,770.00 | 1,802.00 | 1,770.00 | 1,783.00 | 1,758.89 | 0.17% | 22,700 |
| Dec 22, 2025 | 1,781.00 | 1,790.00 | 1,763.00 | 1,780.00 | 1,755.93 | -0.06% | 43,900 |
| Dec 19, 2025 | 1,770.00 | 1,788.00 | 1,767.00 | 1,781.00 | 1,756.92 | 0.62% | 20,900 |
| Dec 18, 2025 | 1,765.00 | 1,781.00 | 1,755.00 | 1,770.00 | 1,746.07 | -0.39% | 21,800 |
| Dec 17, 2025 | 1,789.00 | 1,798.00 | 1,766.00 | 1,777.00 | 1,752.97 | -0.67% | 13,300 |
| Dec 16, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,789.00 | 1,764.81 | -0.61% | 20,600 |
| Dec 15, 2025 | 1,778.00 | 1,808.00 | 1,778.00 | 1,800.00 | 1,775.66 | -0.33% | 17,300 |
| Dec 12, 2025 | 1,767.00 | 1,807.00 | 1,767.00 | 1,806.00 | 1,781.58 | 3.20% | 25,000 |
| Dec 11, 2025 | 1,778.00 | 1,778.00 | 1,745.00 | 1,750.00 | 1,726.34 | -1.85% | 35,800 |
| Dec 10, 2025 | 1,783.00 | 1,797.00 | 1,771.00 | 1,783.00 | 1,758.89 | 0.28% | 15,100 |
| Dec 9, 2025 | 1,787.00 | 1,797.00 | 1,760.00 | 1,778.00 | 1,753.96 | -1.22% | 23,100 |
| Dec 8, 2025 | 1,766.00 | 1,800.00 | 1,755.00 | 1,800.00 | 1,775.66 | 1.98% | 30,100 |
| Dec 5, 2025 | 1,788.00 | 1,808.00 | 1,764.00 | 1,765.00 | 1,741.14 | -1.84% | 27,600 |
| Dec 4, 2025 | 1,775.00 | 1,808.00 | 1,775.00 | 1,798.00 | 1,773.69 | 1.30% | 17,800 |
| Dec 3, 2025 | 1,753.00 | 1,792.00 | 1,750.00 | 1,775.00 | 1,751.00 | 1.43% | 22,800 |
| Dec 2, 2025 | 1,795.00 | 1,806.00 | 1,746.00 | 1,750.00 | 1,726.34 | -2.40% | 36,900 |
| Dec 1, 2025 | 1,824.00 | 1,836.00 | 1,793.00 | 1,793.00 | 1,768.76 | -1.81% | 27,900 |
| Nov 28, 2025 | 1,834.00 | 1,844.00 | 1,818.00 | 1,826.00 | 1,801.31 | -0.65% | 24,500 |
| Nov 27, 2025 | 1,802.00 | 1,842.00 | 1,802.00 | 1,838.00 | 1,813.15 | 1.83% | 24,400 |
| Nov 26, 2025 | 1,849.00 | 1,849.00 | 1,795.00 | 1,805.00 | 1,780.59 | -1.90% | 24,700 |
| Nov 25, 2025 | 1,854.00 | 1,869.00 | 1,838.00 | 1,840.00 | 1,815.12 | -1.34% | 14,300 |
| Nov 21, 2025 | 1,802.00 | 1,867.00 | 1,799.00 | 1,865.00 | 1,839.78 | 2.14% | 34,500 |
| Nov 20, 2025 | 1,797.00 | 1,831.00 | 1,797.00 | 1,826.00 | 1,801.31 | 2.82% | 29,700 |
| Nov 19, 2025 | 1,769.00 | 1,789.00 | 1,761.00 | 1,776.00 | 1,751.99 | 0.17% | 23,900 |
| Nov 18, 2025 | 1,805.00 | 1,805.00 | 1,761.00 | 1,773.00 | 1,749.03 | -1.99% | 25,200 |
| Nov 17, 2025 | 1,768.00 | 1,810.00 | 1,755.00 | 1,809.00 | 1,784.54 | 2.67% | 41,500 |
| Nov 14, 2025 | 1,795.00 | 1,797.00 | 1,756.00 | 1,762.00 | 1,738.18 | -1.56% | 32,300 |
| Nov 13, 2025 | 1,834.00 | 1,841.00 | 1,790.00 | 1,790.00 | 1,765.80 | -3.24% | 30,100 |
| Nov 12, 2025 | 1,807.00 | 1,874.00 | 1,803.00 | 1,850.00 | 1,824.99 | 2.55% | 31,800 |
| Nov 11, 2025 | 1,817.00 | 1,837.00 | 1,792.00 | 1,804.00 | 1,779.61 | 0.11% | 19,100 |
| Nov 10, 2025 | 1,800.00 | 1,831.00 | 1,799.00 | 1,802.00 | 1,777.64 | 0.61% | 25,200 |
| Nov 7, 2025 | 1,863.00 | 1,873.00 | 1,788.00 | 1,791.00 | 1,766.78 | -4.43% | 56,200 |
| Nov 6, 2025 | 1,908.00 | 1,917.00 | 1,874.00 | 1,874.00 | 1,848.66 | -1.16% | 44,100 |
| Nov 5, 2025 | 1,909.00 | 1,924.00 | 1,847.00 | 1,896.00 | 1,870.36 | -0.42% | 59,300 |
| Nov 4, 2025 | 1,849.00 | 1,928.00 | 1,849.00 | 1,904.00 | 1,878.26 | 2.97% | 65,400 |
| Oct 31, 2025 | 1,785.00 | 1,850.00 | 1,774.00 | 1,849.00 | 1,824.00 | 3.99% | 56,100 |
| Oct 30, 2025 | 1,774.00 | 1,793.00 | 1,754.00 | 1,778.00 | 1,753.96 | -0.17% | 88,500 |
| Oct 29, 2025 | 1,800.00 | 1,813.00 | 1,753.00 | 1,781.00 | 1,756.92 | -1.38% | 57,600 |
| Oct 28, 2025 | 1,833.00 | 1,833.00 | 1,789.00 | 1,806.00 | 1,781.58 | -1.85% | 45,000 |
| Oct 27, 2025 | 1,853.00 | 1,866.00 | 1,807.00 | 1,840.00 | 1,815.12 | 0.05% | 61,500 |
| Oct 24, 2025 | 1,810.00 | 1,854.00 | 1,794.00 | 1,839.00 | 1,814.14 | 3.49% | 71,900 |
| Oct 23, 2025 | 1,760.00 | 1,777.00 | 1,752.00 | 1,777.00 | 1,752.97 | 0.85% | 41,600 |
| Oct 22, 2025 | 1,774.00 | 1,790.00 | 1,755.00 | 1,762.00 | 1,738.18 | -0.34% | 42,200 |
| Oct 21, 2025 | 1,800.00 | 1,802.00 | 1,759.00 | 1,768.00 | 1,744.10 | -0.11% | 68,500 |
| Oct 20, 2025 | 1,802.00 | 1,836.00 | 1,766.00 | 1,770.00 | 1,746.07 | -1.34% | 80,300 |
| Oct 17, 2025 | 1,808.00 | 1,809.00 | 1,793.00 | 1,794.00 | 1,769.74 | -0.77% | 65,400 |
| Oct 16, 2025 | 1,877.00 | 1,930.00 | 1,804.00 | 1,808.00 | 1,783.55 | -11.68% | 181,300 |
| Oct 15, 2025 | 2,013.00 | 2,061.00 | 2,009.00 | 2,047.00 | 2,019.32 | 1.69% | 44,200 |
| Oct 14, 2025 | 2,013.00 | 2,045.00 | 1,965.00 | 2,013.00 | 1,985.78 | -0.94% | 62,800 |
| Oct 10, 2025 | 2,015.00 | 2,046.00 | 2,006.00 | 2,032.00 | 2,004.53 | 0.15% | 29,600 |
| Oct 9, 2025 | 1,999.00 | 2,029.00 | 1,996.00 | 2,029.00 | 2,001.57 | 1.20% | 13,300 |
| Oct 8, 2025 | 1,998.00 | 2,014.00 | 1,988.00 | 2,005.00 | 1,977.89 | 0.35% | 12,500 |