kabutan

CrowdWorks Inc.(3900) Historical

3900
TSE Growth
CrowdWorks Inc.
794
JPY
-3
(-0.38%)
Dec 5, 3:30 pm JST
5.13
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
795.9
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 858 866 821 833 +20 +2.46% 505,200
Nov 21, 2025 724 949 724 813 -61 -6.98% 6,154,800
Nov 14, 2025 861 898 850 874 +19 +2.22% 591,800
Nov 7, 2025 841 862 813 855 +15 +1.79% 386,200
Oct 31, 2025 845 853 818 840 -9 -1.06% 839,100
Oct 24, 2025 870 870 839 849 -7 -0.82% 587,900
Oct 17, 2025 852 879 847 856 -3 -0.35% 335,400
Oct 10, 2025 912 912 854 859 -25 -2.83% 725,500
Oct 3, 2025 932 940 861 884 -60 -6.36% 1,301,300
Sep 26, 2025 979 982 940 944 -35 -3.58% 766,000
Sep 19, 2025 1,011 1,020 972 979 -36 -3.55% 799,800
Sep 12, 2025 1,031 1,040 1,003 1,015 -11 -1.07% 517,000
Sep 5, 2025 1,021 1,050 1,015 1,026 +8 +0.79% 421,700
Aug 29, 2025 1,113 1,114 1,016 1,018 -76 -6.95% 997,400
Aug 22, 2025 1,069 1,105 1,066 1,094 +33 +3.11% 402,400
Aug 15, 2025 1,121 1,121 1,053 1,061 -52 -4.67% 625,000
Aug 8, 2025 1,117 1,121 1,093 1,113 -21 -1.85% 433,000
Aug 1, 2025 1,097 1,147 1,070 1,134 +56 +5.19% 378,600
Jul 25, 2025 1,060 1,094 1,047 1,078 +26 +2.47% 215,200
Jul 18, 2025 1,095 1,115 1,041 1,052 -31 -2.86% 432,800