Skip to main content
Serverworks Co.,Ltd. (TYO:4434)
Japan flag Japan · Delayed Price · Currency is JPY
2,012.00
+35.00 (1.77%)
Apr 28, 2026, 3:30 PM JST

Serverworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,967.002,015.001,960.002,012.002,012.001.77%34,000
Apr 27, 20262,002.002,030.001,971.001,977.001,977.00-2.13%31,700
Apr 24, 20262,021.002,033.002,002.002,020.002,020.000.60%25,700
Apr 23, 20262,032.002,049.001,995.002,008.002,008.00-1.18%39,200
Apr 22, 20262,077.002,081.002,002.002,032.002,032.00-1.84%45,400
Apr 21, 20262,052.002,125.002,047.002,070.002,070.001.62%64,500
Apr 20, 20262,002.002,065.002,002.002,037.002,037.000.30%35,800
Apr 17, 20262,046.002,059.001,992.002,031.002,031.00-0.44%54,000
Apr 16, 20262,085.002,144.002,027.002,040.002,040.00-2.30%83,100
Apr 15, 20262,000.002,098.001,918.002,088.002,088.005.78%156,700
Apr 14, 20261,965.002,040.001,935.001,974.001,974.001.49%76,400
Apr 13, 20261,931.001,960.001,909.001,945.001,945.00-0.10%32,400
Apr 10, 20261,994.001,997.001,947.001,947.001,947.00-2.11%41,100
Apr 9, 20262,036.002,036.001,987.001,989.001,989.00-2.50%22,900
Apr 8, 20262,057.002,057.002,011.002,040.002,040.001.49%29,000
Apr 7, 20262,021.002,027.002,000.002,010.002,010.000.05%11,400
Apr 6, 20261,964.002,017.001,964.002,009.002,009.002.29%15,000
Apr 3, 20261,959.001,972.001,948.001,964.001,964.001.39%13,100
Apr 2, 20261,945.001,981.001,925.001,937.001,937.000.36%28,200
Apr 1, 20261,904.001,943.001,904.001,930.001,930.002.50%17,600
Mar 31, 20261,904.001,951.001,871.001,883.001,883.00-0.42%21,800
Mar 30, 20261,918.001,930.001,891.001,891.001,891.00-4.16%30,400
Mar 27, 20261,930.001,990.001,930.001,973.001,973.000.77%21,900
Mar 26, 20261,988.001,988.001,933.001,958.001,958.00-1.51%25,700
Mar 25, 20261,988.002,010.001,980.001,988.001,988.000.05%29,300
Mar 24, 20262,016.002,016.001,961.001,987.001,987.002.63%15,900
Mar 23, 20261,935.001,949.001,883.001,936.001,936.00-2.71%38,300
Mar 19, 20262,045.002,067.001,987.001,990.001,990.00-3.40%23,300
Mar 18, 20262,043.002,067.002,010.002,060.002,060.002.23%14,800
Mar 17, 20262,037.002,064.002,006.002,015.002,015.00-1.03%12,100
Mar 16, 20262,021.002,049.002,019.002,036.002,036.000.25%19,100
Mar 13, 20261,996.002,046.001,996.002,031.002,031.00-0.73%16,300
Mar 12, 20262,070.002,074.002,046.002,046.002,046.00-2.43%15,300
Mar 11, 20262,099.002,142.002,088.002,097.002,097.00-0.29%29,300
Mar 10, 20262,076.002,134.002,049.002,103.002,103.001.30%32,200
Mar 9, 20262,004.002,083.001,991.002,076.002,076.00-0.57%49,100
Mar 6, 20262,075.002,130.002,066.002,088.002,088.00-0.24%48,000
Mar 5, 20262,006.002,144.002,005.002,093.002,093.006.41%69,100
Mar 4, 20261,999.002,043.001,922.001,967.001,967.00-4.00%64,600
Mar 3, 20262,027.002,100.002,027.002,049.002,049.000.15%50,600
Mar 2, 20262,012.002,101.001,993.002,046.002,046.00-0.78%84,900
Feb 27, 20261,976.002,146.001,973.002,062.002,062.003.57%100,300
Feb 26, 20261,832.002,044.001,830.001,991.001,991.007.68%109,700
Feb 25, 20261,795.001,867.001,795.001,849.001,824.003.01%41,400
Feb 24, 20261,850.001,851.001,780.001,795.001,770.73-3.08%53,800
Feb 20, 20261,896.001,896.001,852.001,852.001,826.96-2.83%46,500
Feb 19, 20261,930.001,930.001,881.001,906.001,880.230.11%36,800
Feb 18, 20261,945.001,954.001,904.001,904.001,878.26-2.66%41,200
Feb 17, 20261,939.001,966.001,897.001,956.001,929.551.66%50,300
Feb 16, 20261,902.001,928.001,864.001,924.001,897.991.37%67,200
Feb 13, 20261,983.001,995.001,890.001,898.001,872.34-4.29%69,100
Feb 12, 20262,100.002,100.001,983.001,983.001,956.19-5.21%38,700
Feb 10, 20262,077.002,119.002,061.002,092.002,063.712.10%34,500
Feb 9, 20262,025.002,085.002,011.002,049.002,021.304.65%56,400
Feb 6, 20261,910.002,010.001,881.001,958.001,931.532.25%70,600
Feb 5, 20262,026.002,026.001,905.001,915.001,889.11-4.44%128,700
Feb 4, 20262,065.002,067.002,003.002,004.001,976.90-2.53%46,900
Feb 3, 20262,015.002,127.002,015.002,056.002,028.202.34%91,700
Feb 2, 20262,011.002,047.001,998.002,009.001,981.84-0.10%42,200
Jan 30, 20261,984.002,035.001,984.002,011.001,983.811.21%42,200
Jan 29, 20261,977.002,058.001,976.001,987.001,960.130.10%54,600
Jan 28, 20261,991.002,023.001,981.001,985.001,958.16-1.49%20,900
Jan 27, 20262,006.002,018.001,973.002,015.001,987.760.30%32,700
Jan 26, 20262,073.002,097.001,992.002,009.001,981.84-2.81%39,000
Jan 23, 20262,070.002,100.002,032.002,067.002,039.050.83%45,100
Jan 22, 20262,102.002,103.002,029.002,050.002,022.28-3.80%92,800
Jan 21, 20262,003.002,165.002,003.002,131.002,102.194.46%115,200
Jan 20, 20261,975.002,078.001,975.002,040.002,012.423.66%83,800
Jan 19, 20262,020.002,028.001,953.001,968.001,941.39-2.43%67,100
Jan 16, 20262,060.002,072.001,982.002,017.001,989.73-1.80%63,100
Jan 15, 20262,138.002,138.002,050.002,054.002,026.235.39%127,500
Jan 14, 20261,938.001,959.001,917.001,949.001,922.650.21%34,100
Jan 13, 20261,986.002,002.001,945.001,945.001,918.70-1.92%42,400
Jan 9, 20261,945.001,993.001,945.001,983.001,956.192.32%34,600
Jan 8, 20261,930.001,944.001,911.001,938.001,911.800.62%34,400
Jan 7, 20261,879.001,926.001,870.001,926.001,899.963.16%31,500
Jan 6, 20261,910.001,913.001,861.001,867.001,841.76-2.40%49,300
Jan 5, 20261,811.001,931.001,800.001,913.001,887.135.23%62,500
Dec 30, 20251,807.001,823.001,785.001,818.001,793.421.11%20,100
Dec 29, 20251,815.001,821.001,792.001,798.001,773.69-0.94%16,800
Dec 26, 20251,849.001,850.001,806.001,815.001,790.46-0.93%24,200
Dec 25, 20251,795.001,842.001,791.001,832.001,807.232.46%46,700
Dec 24, 20251,785.001,801.001,783.001,788.001,763.820.28%22,700
Dec 23, 20251,770.001,802.001,770.001,783.001,758.890.17%22,700
Dec 22, 20251,781.001,790.001,763.001,780.001,755.93-0.06%43,900
Dec 19, 20251,770.001,788.001,767.001,781.001,756.920.62%20,900
Dec 18, 20251,765.001,781.001,755.001,770.001,746.07-0.39%21,800
Dec 17, 20251,789.001,798.001,766.001,777.001,752.97-0.67%13,300
Dec 16, 20251,800.001,800.001,780.001,789.001,764.81-0.61%20,600
Dec 15, 20251,778.001,808.001,778.001,800.001,775.66-0.33%17,300
Dec 12, 20251,767.001,807.001,767.001,806.001,781.583.20%25,000
Dec 11, 20251,778.001,778.001,745.001,750.001,726.34-1.85%35,800
Dec 10, 20251,783.001,797.001,771.001,783.001,758.890.28%15,100
Dec 9, 20251,787.001,797.001,760.001,778.001,753.96-1.22%23,100
Dec 8, 20251,766.001,800.001,755.001,800.001,775.661.98%30,100
Dec 5, 20251,788.001,808.001,764.001,765.001,741.14-1.84%27,600
Dec 4, 20251,775.001,808.001,775.001,798.001,773.691.30%17,800
Dec 3, 20251,753.001,792.001,750.001,775.001,751.001.43%22,800
Dec 2, 20251,795.001,806.001,746.001,750.001,726.34-2.40%36,900
Dec 1, 20251,824.001,836.001,793.001,793.001,768.76-1.81%27,900