Advertisement
Advertisement
U.S. Markets open in 8 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

CrowdWorks Inc. (3900.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,662.000.00 (0.00%)
At close: 03:00PM JST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231,668.001,682.001,659.001,662.001,662.0033,900
Feb 06, 20231,644.001,663.001,644.001,662.001,662.0056,400
Feb 03, 20231,634.001,634.001,605.001,618.001,618.0038,500
Feb 02, 20231,650.001,663.001,630.001,645.001,645.0036,000
Feb 01, 20231,616.001,655.001,614.001,642.001,642.0051,300
Jan 31, 20231,622.001,622.001,589.001,598.001,598.0034,700
Jan 30, 20231,590.001,610.001,590.001,594.001,594.0022,500
Jan 27, 20231,583.001,597.001,573.001,590.001,590.0015,700
Jan 26, 20231,579.001,630.001,572.001,592.001,592.0069,100
Jan 25, 20231,563.001,585.001,545.001,579.001,579.0057,400
Jan 24, 20231,560.001,570.001,542.001,551.001,551.0023,000
Jan 23, 20231,592.001,592.001,537.001,559.001,559.0066,000
Jan 20, 20231,545.001,581.001,539.001,571.001,571.0024,900
Jan 19, 20231,545.001,560.001,516.001,545.001,545.0024,700
Jan 18, 20231,525.001,570.001,507.001,557.001,557.0027,200
Jan 17, 20231,540.001,560.001,522.001,524.001,524.0023,900
Jan 16, 20231,513.001,553.001,511.001,518.001,518.0020,200
Jan 13, 20231,547.001,558.001,513.001,513.001,513.0029,500
Jan 12, 20231,569.001,575.001,540.001,547.001,547.0026,100
Jan 11, 20231,544.001,570.001,534.001,569.001,569.0045,100
Jan 10, 20231,490.001,540.001,490.001,510.001,510.0046,600
Jan 06, 20231,496.001,509.001,460.001,495.001,495.0069,500
Jan 05, 20231,517.001,525.001,495.001,498.001,498.0029,700
Jan 04, 20231,536.001,549.001,498.001,508.001,508.0043,900
Dec 30, 20221,515.001,546.001,515.001,522.001,522.0030,300
Dec 29, 20221,500.001,540.001,492.001,515.001,515.0039,900
Dec 28, 20221,540.001,540.001,501.001,515.001,515.0038,500
Dec 27, 20221,505.001,562.001,505.001,544.001,544.0049,000
Dec 26, 20221,522.001,522.001,474.001,504.001,504.0062,200
Dec 23, 20221,552.001,552.001,518.001,522.001,522.0045,500
Dec 22, 20221,545.001,577.001,535.001,577.001,577.0040,400
Dec 21, 20221,549.001,577.001,510.001,547.001,547.0075,900
Dec 20, 20221,666.001,671.001,568.001,574.001,574.0098,300
Dec 19, 20221,700.001,720.001,671.001,674.001,674.0072,700
Dec 16, 20221,662.001,717.001,657.001,700.001,700.0090,900
Dec 15, 20221,674.001,695.001,612.001,686.001,686.00135,500
Dec 14, 20221,674.001,704.001,633.001,679.001,679.0082,800
Dec 13, 20221,657.001,695.001,633.001,646.001,646.0090,000
Dec 12, 20221,620.001,675.001,604.001,669.001,669.0059,700
Dec 09, 20221,572.001,669.001,561.001,634.001,634.00221,500
Dec 08, 20221,532.001,548.001,515.001,537.001,537.0034,700
Dec 07, 20221,512.001,528.001,501.001,521.001,521.0033,000
Dec 06, 20221,528.001,533.001,508.001,514.001,514.0065,600
Dec 05, 20221,614.001,617.001,541.001,548.001,548.0093,200
Dec 02, 20221,564.001,622.001,551.001,611.001,611.00130,700
Dec 01, 20221,605.001,616.001,551.001,564.001,564.00107,400
Nov 30, 20221,590.001,590.001,544.001,555.001,555.00108,800
Nov 29, 20221,637.001,638.001,584.001,605.001,605.00102,200
Nov 28, 20221,609.001,753.001,609.001,642.001,642.00331,000
Nov 25, 20221,596.001,636.001,583.001,588.001,588.00128,100
Nov 24, 20221,539.001,594.001,539.001,584.001,584.0095,100
Nov 22, 20221,549.001,560.001,525.001,525.001,525.0062,000
Nov 21, 20221,556.001,557.001,505.001,539.001,539.00111,100
Nov 18, 20221,590.001,592.001,538.001,556.001,556.00101,200
Nov 17, 20221,533.001,595.001,517.001,595.001,595.00114,500
Nov 16, 20221,470.001,574.001,470.001,565.001,565.00358,100
Nov 15, 20221,591.001,592.001,438.001,467.001,467.00752,100
Nov 14, 20221,739.001,755.001,706.001,726.001,726.00156,200
Nov 11, 20221,688.001,733.001,659.001,721.001,721.00150,800
Nov 10, 20221,740.001,740.001,662.001,665.001,665.00118,000
Nov 09, 20221,681.001,775.001,681.001,752.001,752.00214,600
Nov 08, 20221,710.001,729.001,665.001,683.001,683.00106,300
Nov 07, 20221,701.001,744.001,671.001,744.001,744.0072,100
Nov 04, 20221,645.001,728.001,623.001,713.001,713.00103,800
Nov 02, 20221,660.001,697.001,613.001,685.001,685.00109,700
Nov 01, 20221,757.001,757.001,678.001,682.001,682.00124,900
Oct 31, 20221,762.001,785.001,736.001,772.001,772.0079,600
Oct 28, 20221,777.001,784.001,752.001,769.001,769.00101,800
Oct 27, 20221,722.001,800.001,722.001,798.001,798.00195,200
Oct 26, 20221,735.001,746.001,679.001,695.001,695.0089,700
Oct 25, 20221,687.001,755.001,656.001,731.001,731.00130,400
Oct 24, 20221,695.001,714.001,662.001,674.001,674.0093,000
Oct 21, 20221,601.001,710.001,598.001,693.001,693.00298,400
Oct 20, 20221,583.001,585.001,558.001,579.001,579.0074,400
Oct 19, 20221,577.001,601.001,543.001,593.001,593.0068,300
Oct 18, 20221,604.001,608.001,565.001,577.001,577.0083,500
Oct 17, 20221,514.001,598.001,500.001,598.001,598.00101,500
Oct 14, 20221,552.001,557.001,522.001,532.001,532.0077,800
Oct 13, 20221,532.001,532.001,485.001,517.001,517.0072,800
Oct 12, 20221,531.001,553.001,514.001,522.001,522.0076,300
Oct 11, 20221,544.001,569.001,523.001,566.001,566.00139,000
Oct 07, 20221,607.001,616.001,575.001,577.001,577.00177,800
Oct 06, 20221,717.001,717.001,630.001,647.001,647.00210,600
Oct 05, 20221,765.001,815.001,722.001,724.001,724.00118,000
Oct 04, 20221,739.001,770.001,714.001,764.001,764.00176,000
Oct 03, 20221,704.001,740.001,659.001,729.001,729.00172,600
Sep 30, 20221,690.001,728.001,683.001,717.001,717.00114,700
Sep 29, 20221,754.001,814.001,700.001,712.001,712.00216,800
Sep 28, 20221,700.001,720.001,646.001,689.001,689.00334,800
Sep 27, 20221,650.001,682.001,638.001,656.001,656.00155,600
Sep 26, 20221,599.001,661.001,576.001,607.001,607.00187,600
Sep 22, 20221,569.001,618.001,554.001,612.001,612.00122,300
Sep 21, 20221,584.001,584.001,526.001,541.001,541.0077,300
Sep 20, 20221,619.001,629.001,557.001,613.001,613.00100,600
Sep 16, 20221,643.001,643.001,585.001,586.001,586.00128,600
Sep 15, 20221,723.001,730.001,656.001,663.001,663.00114,300
Sep 14, 20221,650.001,738.001,650.001,722.001,722.00210,900
Sep 13, 20221,637.001,714.001,623.001,695.001,695.00304,200
Sep 12, 20221,600.001,628.001,583.001,614.001,614.00177,500
Sep 09, 20221,528.001,594.001,528.001,583.001,583.00227,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement