kabutan

CrowdWorks Inc.(3900) Historical

3900
TSE Growth
CrowdWorks Inc.
794
JPY
-3
(-0.38%)
Dec 5, 2:54 pm JST
5.13
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
794
Dec 5, 2:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
1,655 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
Dec 5, 2025 800 805 791 794 -3 -0.38% 51,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 803 811 792 797 -6 -0.75% 109,600
Dec 3, 2025 819 824 802 803 -13 -1.59% 86,200
Dec 2, 2025 827 830 813 816 -11 -1.33% 76,800
Dec 1, 2025 840 848 824 827 -6 -0.72% 85,900
Nov 28, 2025 840 844 829 833 -2 -0.24% 67,700
Nov 27, 2025 850 857 832 835 -16 -1.88% 84,700
Nov 26, 2025 855 859 836 851 -2 -0.23% 113,900
Nov 25, 2025 858 866 821 853 +40 +4.92% 238,900
Nov 21, 2025 850 850 778 813 -28 -3.33% 586,100
Nov 20, 2025 865 884 835 841 -28 -3.22% 362,100
Nov 19, 2025 906 926 869 869 -52 -5.65% 569,000
Nov 18, 2025 890 949 887 921 +122 +15.27% 2,515,900
Nov 17, 2025 724 838 724 799 -75 -8.58% 2,121,700
Nov 14, 2025 877 884 860 874 -1 -0.11% 182,500
Nov 13, 2025 890 897 871 875 -15 -1.69% 94,000
Nov 12, 2025 860 898 860 890 +34 +3.97% 157,500
Nov 11, 2025 870 870 850 856 -12 -1.38% 70,900
Nov 10, 2025 861 874 860 868 +13 +1.52% 86,900
Nov 7, 2025 843 862 843 855 +7 +0.83% 83,400
Nov 6, 2025 832 854 832 848 +17 +2.05% 91,300