CrowdWorks Inc.(3900) Historical

52 Week High May 8, 2025

1,172 JPY

52 Week Low Feb 20, 2026

591 JPY

Yearly High Jan 7, 2026

823 JPY

Yearly Low Feb 20, 2026

591 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	620	621	587	598	-22	-3.55%	452,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	620	-4.62%	631	638,900	552,400	2,203,800	3.99
Apr 17, 2026	650	-1.96%	657	445,800	479,600	2,217,700	4.62
Apr 10, 2026	663	+8.33%	662	1,071,100	514,900	2,229,000	4.33
Apr 3, 2026	612	-12.94%	646	1,125,000	522,000	2,262,700	4.33
Mar 27, 2026	703	+4.15%	672	951,000	494,500	2,178,300	4.41
Mar 19, 2026	675	-6.12%	700	630,900	440,900	2,134,600	4.84
Mar 13, 2026	719	+1.99%	696	1,564,200	392,900	2,098,200	5.34
Mar 6, 2026	705	+4.91%	687	1,830,200	365,500	1,791,000	4.90
Feb 27, 2026	672	+11.63%	640	979,300	307,700	1,636,400	5.32
Feb 20, 2026	602	-20.37%	654	1,469,200	324,300	1,594,100	4.92
Feb 13, 2026	756	-2.20%	781	449,400	376,500	1,581,500	4.20
Feb 6, 2026	773	-0.51%	769	283,000	387,300	1,590,600	4.11
Jan 30, 2026	777	-2.14%	765	460,500	411,800	1,616,800	3.93
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