Advertisement
Advertisement
U.S. Markets open in 8 hrs 10 mins
S&P Futures
4,129.00 +5.50 (+0.13%) Dow Futures
33,945.00 +11.00 (+0.03%) Nasdaq Futures
12,538.75 +23.25 (+0.19%) Russell 2000 Futures
1,968.00 +2.90 (+0.15%) Crude Oil
75.12 +1.01 (+1.36%) Gold
1,886.30 +6.80 (+0.36%)
CrowdWorks Inc. (3900.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:00PM JST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 1,668.00 | 1,682.00 | 1,659.00 | 1,662.00 | 1,662.00 | 33,900 |
| Feb 06, 2023 | 1,644.00 | 1,663.00 | 1,644.00 | 1,662.00 | 1,662.00 | 56,400 |
| Feb 03, 2023 | 1,634.00 | 1,634.00 | 1,605.00 | 1,618.00 | 1,618.00 | 38,500 |
| Feb 02, 2023 | 1,650.00 | 1,663.00 | 1,630.00 | 1,645.00 | 1,645.00 | 36,000 |
| Feb 01, 2023 | 1,616.00 | 1,655.00 | 1,614.00 | 1,642.00 | 1,642.00 | 51,300 |
| Jan 31, 2023 | 1,622.00 | 1,622.00 | 1,589.00 | 1,598.00 | 1,598.00 | 34,700 |
| Jan 30, 2023 | 1,590.00 | 1,610.00 | 1,590.00 | 1,594.00 | 1,594.00 | 22,500 |
| Jan 27, 2023 | 1,583.00 | 1,597.00 | 1,573.00 | 1,590.00 | 1,590.00 | 15,700 |
| Jan 26, 2023 | 1,579.00 | 1,630.00 | 1,572.00 | 1,592.00 | 1,592.00 | 69,100 |
| Jan 25, 2023 | 1,563.00 | 1,585.00 | 1,545.00 | 1,579.00 | 1,579.00 | 57,400 |
| Jan 24, 2023 | 1,560.00 | 1,570.00 | 1,542.00 | 1,551.00 | 1,551.00 | 23,000 |
| Jan 23, 2023 | 1,592.00 | 1,592.00 | 1,537.00 | 1,559.00 | 1,559.00 | 66,000 |
| Jan 20, 2023 | 1,545.00 | 1,581.00 | 1,539.00 | 1,571.00 | 1,571.00 | 24,900 |
| Jan 19, 2023 | 1,545.00 | 1,560.00 | 1,516.00 | 1,545.00 | 1,545.00 | 24,700 |
| Jan 18, 2023 | 1,525.00 | 1,570.00 | 1,507.00 | 1,557.00 | 1,557.00 | 27,200 |
| Jan 17, 2023 | 1,540.00 | 1,560.00 | 1,522.00 | 1,524.00 | 1,524.00 | 23,900 |
| Jan 16, 2023 | 1,513.00 | 1,553.00 | 1,511.00 | 1,518.00 | 1,518.00 | 20,200 |
| Jan 13, 2023 | 1,547.00 | 1,558.00 | 1,513.00 | 1,513.00 | 1,513.00 | 29,500 |
| Jan 12, 2023 | 1,569.00 | 1,575.00 | 1,540.00 | 1,547.00 | 1,547.00 | 26,100 |
| Jan 11, 2023 | 1,544.00 | 1,570.00 | 1,534.00 | 1,569.00 | 1,569.00 | 45,100 |
| Jan 10, 2023 | 1,490.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | 46,600 |
| Jan 06, 2023 | 1,496.00 | 1,509.00 | 1,460.00 | 1,495.00 | 1,495.00 | 69,500 |
| Jan 05, 2023 | 1,517.00 | 1,525.00 | 1,495.00 | 1,498.00 | 1,498.00 | 29,700 |
| Jan 04, 2023 | 1,536.00 | 1,549.00 | 1,498.00 | 1,508.00 | 1,508.00 | 43,900 |
| Dec 30, 2022 | 1,515.00 | 1,546.00 | 1,515.00 | 1,522.00 | 1,522.00 | 30,300 |
| Dec 29, 2022 | 1,500.00 | 1,540.00 | 1,492.00 | 1,515.00 | 1,515.00 | 39,900 |
| Dec 28, 2022 | 1,540.00 | 1,540.00 | 1,501.00 | 1,515.00 | 1,515.00 | 38,500 |
| Dec 27, 2022 | 1,505.00 | 1,562.00 | 1,505.00 | 1,544.00 | 1,544.00 | 49,000 |
| Dec 26, 2022 | 1,522.00 | 1,522.00 | 1,474.00 | 1,504.00 | 1,504.00 | 62,200 |
| Dec 23, 2022 | 1,552.00 | 1,552.00 | 1,518.00 | 1,522.00 | 1,522.00 | 45,500 |
| Dec 22, 2022 | 1,545.00 | 1,577.00 | 1,535.00 | 1,577.00 | 1,577.00 | 40,400 |
| Dec 21, 2022 | 1,549.00 | 1,577.00 | 1,510.00 | 1,547.00 | 1,547.00 | 75,900 |
| Dec 20, 2022 | 1,666.00 | 1,671.00 | 1,568.00 | 1,574.00 | 1,574.00 | 98,300 |
| Dec 19, 2022 | 1,700.00 | 1,720.00 | 1,671.00 | 1,674.00 | 1,674.00 | 72,700 |
| Dec 16, 2022 | 1,662.00 | 1,717.00 | 1,657.00 | 1,700.00 | 1,700.00 | 90,900 |
| Dec 15, 2022 | 1,674.00 | 1,695.00 | 1,612.00 | 1,686.00 | 1,686.00 | 135,500 |
| Dec 14, 2022 | 1,674.00 | 1,704.00 | 1,633.00 | 1,679.00 | 1,679.00 | 82,800 |
| Dec 13, 2022 | 1,657.00 | 1,695.00 | 1,633.00 | 1,646.00 | 1,646.00 | 90,000 |
| Dec 12, 2022 | 1,620.00 | 1,675.00 | 1,604.00 | 1,669.00 | 1,669.00 | 59,700 |
| Dec 09, 2022 | 1,572.00 | 1,669.00 | 1,561.00 | 1,634.00 | 1,634.00 | 221,500 |
| Dec 08, 2022 | 1,532.00 | 1,548.00 | 1,515.00 | 1,537.00 | 1,537.00 | 34,700 |
| Dec 07, 2022 | 1,512.00 | 1,528.00 | 1,501.00 | 1,521.00 | 1,521.00 | 33,000 |
| Dec 06, 2022 | 1,528.00 | 1,533.00 | 1,508.00 | 1,514.00 | 1,514.00 | 65,600 |
| Dec 05, 2022 | 1,614.00 | 1,617.00 | 1,541.00 | 1,548.00 | 1,548.00 | 93,200 |
| Dec 02, 2022 | 1,564.00 | 1,622.00 | 1,551.00 | 1,611.00 | 1,611.00 | 130,700 |
| Dec 01, 2022 | 1,605.00 | 1,616.00 | 1,551.00 | 1,564.00 | 1,564.00 | 107,400 |
| Nov 30, 2022 | 1,590.00 | 1,590.00 | 1,544.00 | 1,555.00 | 1,555.00 | 108,800 |
| Nov 29, 2022 | 1,637.00 | 1,638.00 | 1,584.00 | 1,605.00 | 1,605.00 | 102,200 |
| Nov 28, 2022 | 1,609.00 | 1,753.00 | 1,609.00 | 1,642.00 | 1,642.00 | 331,000 |
| Nov 25, 2022 | 1,596.00 | 1,636.00 | 1,583.00 | 1,588.00 | 1,588.00 | 128,100 |
| Nov 24, 2022 | 1,539.00 | 1,594.00 | 1,539.00 | 1,584.00 | 1,584.00 | 95,100 |
| Nov 22, 2022 | 1,549.00 | 1,560.00 | 1,525.00 | 1,525.00 | 1,525.00 | 62,000 |
| Nov 21, 2022 | 1,556.00 | 1,557.00 | 1,505.00 | 1,539.00 | 1,539.00 | 111,100 |
| Nov 18, 2022 | 1,590.00 | 1,592.00 | 1,538.00 | 1,556.00 | 1,556.00 | 101,200 |
| Nov 17, 2022 | 1,533.00 | 1,595.00 | 1,517.00 | 1,595.00 | 1,595.00 | 114,500 |
| Nov 16, 2022 | 1,470.00 | 1,574.00 | 1,470.00 | 1,565.00 | 1,565.00 | 358,100 |
| Nov 15, 2022 | 1,591.00 | 1,592.00 | 1,438.00 | 1,467.00 | 1,467.00 | 752,100 |
| Nov 14, 2022 | 1,739.00 | 1,755.00 | 1,706.00 | 1,726.00 | 1,726.00 | 156,200 |
| Nov 11, 2022 | 1,688.00 | 1,733.00 | 1,659.00 | 1,721.00 | 1,721.00 | 150,800 |
| Nov 10, 2022 | 1,740.00 | 1,740.00 | 1,662.00 | 1,665.00 | 1,665.00 | 118,000 |
| Nov 09, 2022 | 1,681.00 | 1,775.00 | 1,681.00 | 1,752.00 | 1,752.00 | 214,600 |
| Nov 08, 2022 | 1,710.00 | 1,729.00 | 1,665.00 | 1,683.00 | 1,683.00 | 106,300 |
| Nov 07, 2022 | 1,701.00 | 1,744.00 | 1,671.00 | 1,744.00 | 1,744.00 | 72,100 |
| Nov 04, 2022 | 1,645.00 | 1,728.00 | 1,623.00 | 1,713.00 | 1,713.00 | 103,800 |
| Nov 02, 2022 | 1,660.00 | 1,697.00 | 1,613.00 | 1,685.00 | 1,685.00 | 109,700 |
| Nov 01, 2022 | 1,757.00 | 1,757.00 | 1,678.00 | 1,682.00 | 1,682.00 | 124,900 |
| Oct 31, 2022 | 1,762.00 | 1,785.00 | 1,736.00 | 1,772.00 | 1,772.00 | 79,600 |
| Oct 28, 2022 | 1,777.00 | 1,784.00 | 1,752.00 | 1,769.00 | 1,769.00 | 101,800 |
| Oct 27, 2022 | 1,722.00 | 1,800.00 | 1,722.00 | 1,798.00 | 1,798.00 | 195,200 |
| Oct 26, 2022 | 1,735.00 | 1,746.00 | 1,679.00 | 1,695.00 | 1,695.00 | 89,700 |
| Oct 25, 2022 | 1,687.00 | 1,755.00 | 1,656.00 | 1,731.00 | 1,731.00 | 130,400 |
| Oct 24, 2022 | 1,695.00 | 1,714.00 | 1,662.00 | 1,674.00 | 1,674.00 | 93,000 |
| Oct 21, 2022 | 1,601.00 | 1,710.00 | 1,598.00 | 1,693.00 | 1,693.00 | 298,400 |
| Oct 20, 2022 | 1,583.00 | 1,585.00 | 1,558.00 | 1,579.00 | 1,579.00 | 74,400 |
| Oct 19, 2022 | 1,577.00 | 1,601.00 | 1,543.00 | 1,593.00 | 1,593.00 | 68,300 |
| Oct 18, 2022 | 1,604.00 | 1,608.00 | 1,565.00 | 1,577.00 | 1,577.00 | 83,500 |
| Oct 17, 2022 | 1,514.00 | 1,598.00 | 1,500.00 | 1,598.00 | 1,598.00 | 101,500 |
| Oct 14, 2022 | 1,552.00 | 1,557.00 | 1,522.00 | 1,532.00 | 1,532.00 | 77,800 |
| Oct 13, 2022 | 1,532.00 | 1,532.00 | 1,485.00 | 1,517.00 | 1,517.00 | 72,800 |
| Oct 12, 2022 | 1,531.00 | 1,553.00 | 1,514.00 | 1,522.00 | 1,522.00 | 76,300 |
| Oct 11, 2022 | 1,544.00 | 1,569.00 | 1,523.00 | 1,566.00 | 1,566.00 | 139,000 |
| Oct 07, 2022 | 1,607.00 | 1,616.00 | 1,575.00 | 1,577.00 | 1,577.00 | 177,800 |
| Oct 06, 2022 | 1,717.00 | 1,717.00 | 1,630.00 | 1,647.00 | 1,647.00 | 210,600 |
| Oct 05, 2022 | 1,765.00 | 1,815.00 | 1,722.00 | 1,724.00 | 1,724.00 | 118,000 |
| Oct 04, 2022 | 1,739.00 | 1,770.00 | 1,714.00 | 1,764.00 | 1,764.00 | 176,000 |
| Oct 03, 2022 | 1,704.00 | 1,740.00 | 1,659.00 | 1,729.00 | 1,729.00 | 172,600 |
| Sep 30, 2022 | 1,690.00 | 1,728.00 | 1,683.00 | 1,717.00 | 1,717.00 | 114,700 |
| Sep 29, 2022 | 1,754.00 | 1,814.00 | 1,700.00 | 1,712.00 | 1,712.00 | 216,800 |
| Sep 28, 2022 | 1,700.00 | 1,720.00 | 1,646.00 | 1,689.00 | 1,689.00 | 334,800 |
| Sep 27, 2022 | 1,650.00 | 1,682.00 | 1,638.00 | 1,656.00 | 1,656.00 | 155,600 |
| Sep 26, 2022 | 1,599.00 | 1,661.00 | 1,576.00 | 1,607.00 | 1,607.00 | 187,600 |
| Sep 22, 2022 | 1,569.00 | 1,618.00 | 1,554.00 | 1,612.00 | 1,612.00 | 122,300 |
| Sep 21, 2022 | 1,584.00 | 1,584.00 | 1,526.00 | 1,541.00 | 1,541.00 | 77,300 |
| Sep 20, 2022 | 1,619.00 | 1,629.00 | 1,557.00 | 1,613.00 | 1,613.00 | 100,600 |
| Sep 16, 2022 | 1,643.00 | 1,643.00 | 1,585.00 | 1,586.00 | 1,586.00 | 128,600 |
| Sep 15, 2022 | 1,723.00 | 1,730.00 | 1,656.00 | 1,663.00 | 1,663.00 | 114,300 |
| Sep 14, 2022 | 1,650.00 | 1,738.00 | 1,650.00 | 1,722.00 | 1,722.00 | 210,900 |
| Sep 13, 2022 | 1,637.00 | 1,714.00 | 1,623.00 | 1,695.00 | 1,695.00 | 304,200 |
| Sep 12, 2022 | 1,600.00 | 1,628.00 | 1,583.00 | 1,614.00 | 1,614.00 | 177,500 |
| Sep 09, 2022 | 1,528.00 | 1,594.00 | 1,528.00 | 1,583.00 | 1,583.00 | 227,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
