kabutan

CrowdWorks Inc.(3900) Historical

3900
TSE Growth
CrowdWorks Inc.
719
JPY
-8
(-1.10%)
Mar 13, 3:30 pm JST
4.51
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
709
Mar 13, 11:12 pm JST
Summary Chart Historical News Financial Result
52 Week High May 8, 2025
1,172 JPY
52 Week Low Feb 20, 2026
591 JPY
Yearly High Jan 6, 2025
1,456 JPY
Yearly Low Feb 20, 2026
591 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 712 724 700 719 -8 -1.10% 257,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 697 727 685 727 +32 +4.60% 541,900
Mar 11, 2026 701 715 693 695 -10 -1.42% 232,400
Mar 10, 2026 678 706 665 705 +47 +7.14% 262,100
Mar 9, 2026 670 680 641 658 -47 -6.67% 270,600
Mar 6, 2026 679 712 673 705 +13 +1.88% 202,300
Mar 5, 2026 673 701 670 692 +32 +4.85% 216,400
Mar 4, 2026 649 665 633 660 +8 +1.23% 281,100
Mar 3, 2026 698 700 652 652 -56 -7.91% 420,400
Mar 2, 2026 697 743 675 708 +36 +5.36% 710,000
Feb 27, 2026 666 682 663 672 +12 +1.82% 170,000
Feb 26, 2026 621 671 614 660 +40 +6.45% 331,900
Feb 25, 2026 620 620 609 620 +5 +0.81% 117,300
Feb 24, 2026 615 639 606 615 +13 +2.16% 360,100
Feb 20, 2026 615 620 591 602 -15 -2.43% 245,300
Feb 19, 2026 633 640 612 617 -16 -2.53% 227,300
Feb 18, 2026 644 645 625 633 -13 -2.01% 182,100
Feb 17, 2026 681 705 645 646 -30 -4.44% 325,400
Feb 16, 2026 741 746 673 676 -80 -10.58% 489,100
Feb 13, 2026 789 790 751 756 -38 -4.79% 190,400
Feb 12, 2026 801 801 784 794 -8 -1.00% 97,700