CrowdWorks Inc.(3900) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	788	791	741	748	-46	-5.79%	382,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	794	-1.12%	787	347,300	433,200	1,601,600	3.70
Jan 16, 2026	803	+0.25%	790	317,100	428,300	1,593,000	3.72
Jan 9, 2026	801	-2.55%	808	465,600	433,600	1,579,100	3.64
Dec 30, 2025	822	+1.36%	811	213,000	ー	ー	ー
Dec 26, 2025	811	+2.27%	802	659,900	555,500	1,582,500	2.85
Dec 19, 2025	793	+0.38%	797	532,100	481,200	1,583,700	3.29
Dec 12, 2025	790	-0.50%	796	403,500	477,700	1,607,900	3.37
Dec 5, 2025	794	-4.68%	811	426,100	473,600	1,603,200	3.39
Nov 28, 2025	833	+2.46%	845	505,200	459,200	1,621,700	3.53
Nov 21, 2025	813	-6.98%	850	6,154,800	427,100	1,580,900	3.70
Nov 14, 2025	874	+2.22%	875	591,800	101,000	923,100	9.14
Nov 7, 2025	855	+1.79%	837	386,200	100,200	926,800	9.25
Oct 31, 2025	840	-1.06%	832	839,100	100,700	955,600	9.49
Oct 24, 2025	849	-0.82%	855	587,900	95,800	955,800	9.98
Oct 17, 2025	856	-0.35%	860	335,400	95,000	938,300	9.88
Oct 10, 2025	859	-2.83%	876	725,500	96,600	928,500	9.61
Oct 3, 2025	884	-6.36%	897	1,301,300	85,400	872,400	10.22
Sep 26, 2025	944	-3.58%	953	766,000	84,200	777,400	9.23
Sep 19, 2025	979	-3.55%	994	799,800	83,300	733,100	8.80
Sep 12, 2025	1,015	-1.07%	1,020	517,000	76,200	613,700	8.05