kabutan

CrowdWorks Inc.(3900) Historical

3900
TSE Growth
CrowdWorks Inc.
748
JPY
-9
(-1.19%)
Jan 29, 3:30 pm JST
4.89
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
750.9
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
1,316 JPY
52 Week Low Nov 17, 2025
724 JPY
Yearly High Jan 6, 2025
1,456 JPY
Yearly Low Nov 17, 2025
724 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 758 758 741 748 -9 -1.19% 97,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 779 779 753 757 -13 -1.69% 100,800
Jan 27, 2026 773 779 766 770 -3 -0.39% 74,300
Jan 26, 2026 788 791 766 773 -21 -2.64% 109,200
Jan 23, 2026 795 800 788 794 0 0.00% 71,700
Jan 22, 2026 780 794 780 794 +13 +1.66% 41,800
Jan 21, 2026 780 782 768 781 -4 -0.51% 92,400
Jan 20, 2026 797 801 784 785 -9 -1.13% 57,100
Jan 19, 2026 799 799 783 794 -9 -1.12% 84,300
Jan 16, 2026 799 807 791 803 +3 +0.37% 62,600
Jan 15, 2026 785 805 784 800 +15 +1.91% 63,100
Jan 14, 2026 780 786 772 785 +3 +0.38% 83,700
Jan 13, 2026 802 805 782 782 -19 -2.37% 107,700
Jan 9, 2026 797 815 797 801 +1 +0.12% 64,500
Jan 8, 2026 818 821 796 800 -20 -2.44% 207,000
Jan 7, 2026 811 823 805 820 +9 +1.11% 73,700
Jan 6, 2026 806 822 806 811 +6 +0.75% 53,400
Jan 5, 2026 817 822 805 805 -17 -2.07% 67,000
Dec 30, 2025 814 823 807 822 +8 +0.98% 80,000
Dec 29, 2025 807 817 802 814 +3 +0.37% 133,000
Dec 26, 2025 829 829 811 811 -14 -1.70% 168,800