kabutan

CrowdWorks Inc.(3900) Historical

3900
TSE Growth
CrowdWorks Inc.
587
JPY
-30
(-4.86%)
Apr 30, 11:14 am JST
3.66
USD
Apr 29, 10:14 pm EDT
Result
PTS
outside of trading hours
586.9
Apr 30, 11:14 am 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 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 620 621 586 587 -33 -5.32% 502,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 650 658 612 620 -30 -4.62% 638,900
Apr 17, 2026 652 672 642 650 -13 -1.96% 445,800
Apr 10, 2026 620 692 620 663 +51 +8.33% 1,071,100
Apr 3, 2026 688 688 609 612 -91 -12.94% 1,125,000
Mar 27, 2026 650 714 631 703 +28 +4.15% 951,000
Mar 19, 2026 710 726 667 675 -44 -6.12% 630,900
Mar 13, 2026 670 727 641 719 +14 +1.99% 1,564,200
Mar 6, 2026 697 743 633 705 +33 +4.91% 1,830,200
Feb 27, 2026 615 682 606 672 +70 +11.63% 979,300
Feb 20, 2026 741 746 591 602 -154 -20.37% 1,469,200
Feb 13, 2026 773 810 751 756 -17 -2.20% 449,400
Feb 6, 2026 775 791 753 773 -4 -0.51% 283,000
Jan 30, 2026 788 791 741 777 -17 -2.14% 460,500
Jan 23, 2026 799 801 768 794 -9 -1.12% 347,300
Jan 16, 2026 802 807 772 803 +2 +0.25% 317,100
Jan 9, 2026 817 823 796 801 -21 -2.55% 465,600
Dec 30, 2025 807 823 802 822 +11 +1.36% 213,000
Dec 26, 2025 793 833 765 811 +18 +2.27% 659,900
Dec 19, 2025 785 820 781 793 +3 +0.38% 532,100
Dec 12, 2025 792 820 781 790 -4 -0.50% 403,500