CrowdWorks Inc.(3900) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	840	848	791	794	-39	-4.68%	426,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,026	+0.79%	1,028	421,700	71,800	578,000	8.05
Aug 29, 2025	1,018	-6.95%	1,042	997,400	69,800	610,100	8.74
Aug 22, 2025	1,094	+3.11%	1,085	402,400	22,700	456,900	20.13
Aug 15, 2025	1,061	-4.67%	1,088	625,000	23,100	500,000	21.65
Aug 8, 2025	1,113	-1.85%	1,106	433,000	25,800	494,500	19.17
Aug 1, 2025	1,134	+5.19%	1,113	378,600	29,400	481,700	16.38
Jul 25, 2025	1,078	+2.47%	1,074	215,200	23,000	486,600	21.16
Jul 18, 2025	1,052	-2.86%	1,075	432,800	23,100	495,600	21.45