Tokyo - Delayed Quote JPY

Serverworks Co.,Ltd. (4434.T)

2,344.00
-58.00
(-2.41%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,382.002,412.002,342.002,344.002,344.0035,500
May 14, 20252,359.002,460.002,359.002,402.002,402.0057,200
May 13, 20252,350.002,400.002,306.002,350.002,350.0032,000
May 12, 20252,321.002,339.002,278.002,321.002,321.0030,800
May 9, 20252,332.002,332.002,257.002,297.002,297.0029,600
May 8, 20252,350.002,385.002,308.002,330.002,330.0037,200
May 7, 20252,282.002,339.002,265.002,312.002,312.0071,300
May 2, 20252,359.002,387.002,282.002,284.002,284.0039,400
May 1, 20252,340.002,420.002,300.002,384.002,384.0038,900
Apr 30, 20252,375.002,425.002,307.002,334.002,334.0089,200
Apr 28, 20252,276.002,429.002,276.002,402.002,402.0058,800
Apr 25, 20252,311.002,335.002,266.002,286.002,286.0039,700
Apr 24, 20252,345.002,366.002,278.002,311.002,311.0044,500
Apr 23, 20252,242.002,329.002,242.002,321.002,321.0047,900
Apr 22, 20252,285.002,308.002,242.002,248.002,248.0042,000
Apr 21, 20252,204.002,369.002,202.002,312.002,312.0078,200
Apr 18, 20252,134.002,219.002,125.002,211.002,211.0027,800
Apr 17, 20252,050.002,151.002,050.002,133.002,133.0031,100
Apr 16, 20252,081.002,090.002,053.002,068.002,068.0036,500
Apr 15, 20252,058.002,116.002,058.002,084.002,084.0074,000
Apr 14, 20252,228.002,301.002,052.002,053.002,053.00186,900
Apr 11, 20252,100.002,189.002,043.002,182.002,182.0035,000
Apr 10, 20252,104.002,154.002,075.002,149.002,149.0048,300
Apr 9, 20252,000.002,000.001,891.001,955.001,955.0054,100
Apr 8, 20251,885.002,036.001,885.002,033.002,033.0061,900
Apr 7, 20251,704.001,879.001,704.001,782.001,782.00118,100
Apr 4, 20252,209.002,224.002,065.002,134.002,134.00106,600
Apr 3, 20252,240.002,274.002,210.002,259.002,259.0055,200
Apr 2, 20252,341.002,374.002,313.002,321.002,321.0027,300
Apr 1, 20252,330.002,408.002,312.002,320.002,320.0033,600
Mar 31, 20252,482.002,482.002,343.002,343.002,343.0049,200
Mar 28, 20252,521.002,578.002,498.002,521.002,521.0029,100
Mar 27, 20252,499.002,536.002,494.002,536.002,536.0031,500
Mar 26, 20252,460.002,552.002,460.002,540.002,540.0047,900
Mar 25, 20252,500.002,500.002,451.002,459.002,459.0016,100
Mar 24, 20252,438.002,534.002,424.002,506.002,506.0030,000
Mar 21, 20252,509.002,509.002,421.002,421.002,421.0027,900
Mar 19, 20252,453.002,530.002,451.002,496.002,496.0032,400
Mar 18, 20252,490.002,515.002,427.002,446.002,446.0029,100
Mar 17, 20252,409.002,498.002,409.002,482.002,482.0033,700
Mar 14, 20252,330.002,383.002,330.002,383.002,383.0021,100
Mar 13, 20252,370.002,411.002,340.002,348.002,348.0032,100
Mar 12, 20252,346.002,377.002,335.002,362.002,362.0018,500
Mar 11, 20252,341.002,378.002,282.002,370.002,370.0039,500
Mar 10, 20252,392.002,398.002,345.002,389.002,389.0029,300
Mar 7, 20252,471.002,508.002,372.002,375.002,375.0045,500
Mar 6, 20252,378.002,473.002,378.002,467.002,467.0045,000
Mar 5, 20252,376.002,400.002,350.002,378.002,378.0038,100
Mar 4, 20252,364.002,402.002,316.002,382.002,382.0039,700
Mar 3, 20252,389.002,425.002,374.002,391.002,391.0032,600
Feb 28, 20252,387.002,402.002,313.002,375.002,375.0067,700
Feb 27, 20252,410.002,441.002,388.002,398.002,398.0044,200
Feb 26, 20252,400.002,419.002,361.002,369.002,369.0031,900
Feb 25, 20252,429.002,438.002,400.002,400.002,400.0024,300
Feb 21, 20252,472.002,484.002,418.002,429.002,429.0024,000
Feb 20, 20252,490.002,522.002,447.002,447.002,447.0023,600
Feb 19, 20252,442.002,489.002,436.002,483.002,483.0011,000
Feb 18, 20252,420.002,468.002,420.002,454.002,454.0018,400
Feb 17, 20252,452.002,484.002,436.002,441.002,441.0028,900
Feb 14, 20252,530.002,530.002,483.002,485.002,485.0012,900
Feb 13, 20252,542.002,544.002,517.002,520.002,520.0017,600
Feb 12, 20252,495.002,548.002,458.002,542.002,542.0023,300
Feb 10, 20252,454.002,499.002,450.002,466.002,466.0027,700
Feb 7, 20252,545.002,555.002,491.002,500.002,500.0034,200
Feb 6, 20252,518.002,548.002,513.002,522.002,522.0030,300
Feb 5, 20252,530.002,555.002,518.002,522.002,522.0024,300
Feb 4, 20252,570.002,570.002,514.002,530.002,530.0024,200
Feb 3, 20252,574.002,574.002,518.002,546.002,546.0032,600
Jan 31, 20252,571.002,586.002,545.002,573.002,573.0034,900
Jan 30, 20252,689.002,689.002,560.002,573.002,573.0067,500
Jan 29, 20252,724.002,754.002,681.002,725.002,725.00151,200
Jan 28, 20252,511.002,597.002,500.002,579.002,579.0032,000
Jan 27, 20252,628.002,628.002,518.002,520.002,520.0055,300
Jan 24, 20252,400.002,605.002,399.002,599.002,599.0088,300
Jan 23, 20252,452.002,457.002,392.002,400.002,400.0038,900
Jan 22, 20252,460.002,467.002,401.002,453.002,453.0059,900
Jan 21, 20252,451.002,471.002,401.002,429.002,429.0030,900
Jan 20, 20252,443.002,560.002,443.002,451.002,451.0076,100
Jan 17, 20252,370.002,444.002,319.002,393.002,393.0066,100
Jan 16, 20252,379.002,426.002,315.002,376.002,376.0067,700
Jan 15, 20252,402.002,500.002,353.002,383.002,383.00118,800
Jan 14, 20252,502.002,502.002,421.002,448.002,448.0093,500
Jan 10, 20252,437.002,515.002,437.002,500.002,500.0041,100
Jan 9, 20252,449.002,484.002,430.002,475.002,475.0038,000
Jan 8, 20252,450.002,480.002,426.002,444.002,444.0041,800
Jan 7, 20252,438.002,516.002,416.002,434.002,434.0090,700
Jan 6, 20252,440.002,448.002,391.002,420.002,420.0040,900
Dec 30, 20242,388.002,435.002,388.002,398.002,398.0019,900
Dec 27, 20242,359.002,412.002,359.002,397.002,397.0045,400
Dec 26, 20242,271.002,353.002,271.002,342.002,342.0062,700
Dec 25, 20242,315.002,340.002,295.002,321.002,321.0027,100
Dec 24, 20242,358.002,358.002,304.002,308.002,308.0023,700
Dec 23, 20242,335.002,347.002,300.002,343.002,343.0026,100
Dec 20, 20242,373.002,394.002,324.002,342.002,342.0025,100
Dec 19, 20242,312.002,387.002,312.002,373.002,373.0020,100
Dec 18, 20242,311.002,410.002,311.002,362.002,362.0046,500
Dec 17, 20242,277.002,323.002,260.002,311.002,311.0046,200
Dec 16, 20242,323.002,325.002,267.002,275.002,275.0043,200
Dec 13, 20242,261.002,351.002,261.002,338.002,338.0046,500
Dec 12, 20242,305.002,314.002,275.002,282.002,282.0037,600
Dec 11, 20242,317.002,324.002,278.002,300.002,300.0025,500
Dec 10, 20242,354.002,355.002,314.002,318.002,318.0017,300
Dec 9, 20242,290.002,372.002,283.002,354.002,354.0041,400
Dec 6, 20242,366.002,366.002,265.002,276.002,276.0080,900
Dec 5, 20242,329.002,385.002,329.002,366.002,366.0050,100
Dec 4, 20242,300.002,357.002,267.002,305.002,305.0056,900
Dec 3, 20242,325.002,340.002,277.002,279.002,279.0066,800
Dec 2, 20242,293.002,316.002,283.002,316.002,316.0039,600
Nov 29, 20242,304.002,331.002,285.002,308.002,308.0037,700
Nov 28, 20242,298.002,308.002,260.002,296.002,296.0038,300
Nov 27, 20242,317.002,320.002,282.002,288.002,288.0045,700
Nov 26, 20242,318.002,334.002,253.002,315.002,315.0055,900
Nov 25, 20242,306.002,334.002,282.002,287.002,287.0037,600
Nov 22, 20242,293.002,342.002,291.002,306.002,306.0037,400
Nov 21, 20242,298.002,332.002,266.002,280.002,280.0049,000
Nov 20, 20242,301.002,324.002,278.002,284.002,284.0034,500
Nov 19, 20242,281.002,332.002,279.002,309.002,309.0043,500
Nov 18, 20242,276.002,346.002,256.002,279.002,279.0080,500
Nov 15, 20242,326.002,393.002,303.002,376.002,376.0042,100
Nov 14, 20242,380.002,430.002,337.002,364.002,364.0039,900
Nov 13, 20242,424.002,471.002,417.002,417.002,417.0035,400
Nov 12, 20242,481.002,500.002,430.002,450.002,450.0033,200
Nov 11, 20242,442.002,490.002,416.002,490.002,490.0024,400
Nov 8, 20242,409.002,493.002,400.002,481.002,481.0068,700
Nov 7, 20242,377.002,412.002,330.002,390.002,390.0038,900
Nov 6, 20242,384.002,394.002,338.002,376.002,376.0024,000
Nov 5, 20242,389.002,405.002,344.002,360.002,360.0023,100
Nov 1, 20242,332.002,402.002,316.002,346.002,346.0041,500
Oct 31, 20242,335.002,391.002,330.002,382.002,382.0046,600
Oct 30, 20242,378.002,378.002,323.002,353.002,353.0078,100
Oct 29, 20242,328.002,379.002,300.002,373.002,373.0024,300
Oct 28, 20242,228.002,346.002,228.002,346.002,346.0062,900
Oct 25, 20242,275.002,275.002,232.002,240.002,240.0044,800
Oct 24, 20242,267.002,288.002,229.002,275.002,275.0049,700
Oct 23, 20242,267.002,338.002,250.002,267.002,267.0086,400
Oct 22, 20242,314.002,314.002,250.002,262.002,262.0077,800
Oct 21, 20242,330.002,370.002,310.002,327.002,327.0067,200
Oct 18, 20242,373.002,420.002,326.002,333.002,333.0084,800
Oct 17, 20242,451.002,451.002,368.002,373.002,373.00146,500
Oct 16, 20242,609.002,635.002,413.002,448.002,448.00438,800
Oct 15, 20242,925.002,949.002,782.002,859.002,859.00128,000
Oct 11, 20242,843.002,910.002,843.002,884.002,884.0058,900
Oct 10, 20242,861.002,872.002,803.002,843.002,843.0033,100
Oct 9, 20242,839.002,890.002,787.002,849.002,849.0044,900
Oct 8, 20242,810.002,815.002,764.002,803.002,803.0048,900
Oct 7, 20242,874.002,930.002,835.002,860.002,860.0064,600
Oct 4, 20242,840.002,863.002,770.002,824.002,824.0053,500
Oct 3, 20242,740.002,847.002,740.002,820.002,820.0065,900
Oct 2, 20242,836.002,836.002,710.002,716.002,716.0050,500
Oct 1, 20242,919.002,923.002,805.002,841.002,841.0023,800
Sep 30, 20242,866.002,923.002,816.002,879.002,879.0037,800
Sep 27, 20242,920.002,968.002,910.002,966.002,966.0035,600
Sep 26, 20242,830.002,919.002,830.002,919.002,919.0027,500
Sep 25, 20242,862.002,889.002,800.002,829.002,829.0021,700
Sep 24, 20242,862.002,875.002,840.002,862.002,862.0026,300
Sep 20, 20242,798.002,847.002,784.002,826.002,826.0025,800
Sep 19, 20242,706.002,823.002,706.002,798.002,798.0044,100
Sep 18, 20242,794.002,805.002,635.002,668.002,668.0051,800
Sep 17, 20242,885.002,885.002,723.002,751.002,751.0027,100
Sep 13, 20242,861.002,900.002,835.002,862.002,862.0035,400
Sep 12, 20242,818.002,914.002,771.002,911.002,911.0036,100
Sep 11, 20242,814.002,838.002,710.002,737.002,737.0047,300
Sep 10, 20242,861.002,920.002,827.002,842.002,842.0039,500
Sep 9, 20242,706.002,837.002,695.002,811.002,811.0059,900
Sep 6, 20242,806.002,806.002,703.002,769.002,769.0043,600
Sep 5, 20242,750.002,890.002,727.002,782.002,782.0051,500
Sep 4, 20242,819.002,934.002,761.002,793.002,793.0050,500
Sep 3, 20242,813.002,919.002,812.002,919.002,919.0029,300
Sep 2, 20242,900.002,944.002,793.002,827.002,827.0044,100
Aug 30, 20242,834.002,898.002,774.002,898.002,898.0054,600
Aug 29, 20242,838.002,936.002,801.002,850.002,850.0037,600
Aug 28, 20242,871.002,885.002,715.002,874.002,874.0079,100
Aug 27, 20242,800.002,900.002,767.002,900.002,900.0043,300
Aug 26, 20242,697.002,766.002,681.002,766.002,766.0030,500
Aug 23, 20242,710.002,739.002,688.002,713.002,713.0024,400
Aug 22, 20242,739.002,740.002,669.002,722.002,722.0026,300
Aug 21, 20242,692.002,726.002,685.002,713.002,713.0025,300
Aug 20, 20242,652.002,735.002,648.002,730.002,730.0031,000
Aug 19, 20242,625.002,675.002,586.002,602.002,602.0031,000
Aug 16, 20242,567.002,647.002,567.002,623.002,623.0041,900
Aug 15, 20242,521.002,570.002,513.002,517.002,517.0030,700
Aug 14, 20242,500.002,585.002,457.002,555.002,555.0054,600
Aug 13, 20242,348.002,489.002,316.002,465.002,465.0087,100
Aug 9, 20242,281.002,352.002,260.002,322.002,322.0085,300
Aug 8, 20242,281.002,317.002,196.002,275.002,275.00100,400
Aug 7, 20242,145.002,414.002,106.002,331.002,331.00168,500
Aug 6, 20242,260.002,348.002,161.002,245.002,245.00143,800
Aug 5, 20242,251.002,456.002,151.002,151.002,151.00150,100
Aug 2, 20242,692.002,784.002,645.002,651.002,651.0080,900
Aug 1, 20242,866.002,868.002,802.002,812.002,812.0065,000
Jul 31, 20242,859.003,005.002,789.003,005.003,005.0048,600
Jul 30, 20242,982.002,982.002,853.002,865.002,865.0037,100
Jul 29, 20242,945.003,000.002,879.002,968.002,968.0050,300
Jul 26, 20242,875.002,983.002,861.002,911.002,911.0046,200
Jul 25, 20242,863.002,968.002,841.002,879.002,879.0054,700
Jul 24, 20242,945.003,000.002,913.002,913.002,913.0049,700
Jul 23, 20242,987.003,125.002,982.002,995.002,995.0065,200
Jul 22, 20243,065.003,085.002,945.002,952.002,952.00138,000
Jul 19, 20243,180.003,200.003,125.003,135.003,135.0052,900
Jul 18, 20243,470.003,570.003,135.003,200.003,200.00228,200
Jul 17, 20243,400.003,550.003,335.003,490.003,490.00174,900
Jul 16, 20243,860.003,860.003,335.003,340.003,340.00373,400
Jul 12, 20243,225.003,415.003,220.003,370.003,370.00122,300
Jul 11, 20243,260.003,295.003,180.003,265.003,265.0071,900
Jul 10, 20243,355.003,355.003,210.003,260.003,260.0042,100
Jul 9, 20243,290.003,385.003,280.003,310.003,310.0059,600
Jul 8, 20243,375.003,495.003,285.003,305.003,305.00105,300
Jul 5, 20243,270.003,350.003,235.003,305.003,305.0039,800
Jul 4, 20243,380.003,420.003,185.003,185.003,185.0073,400
Jul 3, 20243,330.003,345.003,265.003,330.003,330.0029,000
Jul 2, 20243,320.003,320.003,220.003,285.003,285.0029,700
Jul 1, 20243,430.003,430.003,285.003,300.003,300.0045,600
Jun 28, 20243,285.003,320.003,270.003,310.003,310.0033,600
Jun 27, 20243,205.003,290.003,205.003,290.003,290.0037,900
Jun 26, 20243,210.003,250.003,165.003,200.003,200.0035,200
Jun 25, 20243,155.003,220.003,140.003,190.003,190.0028,900
Jun 24, 20243,135.003,140.003,085.003,140.003,140.0027,700
Jun 21, 20243,060.003,120.003,060.003,090.003,090.0032,700
Jun 20, 20243,085.003,095.003,010.003,095.003,095.0035,900
Jun 19, 20243,240.003,240.003,085.003,110.003,110.0044,500
Jun 18, 20243,215.003,280.003,120.003,210.003,210.0058,800
Jun 17, 20243,230.003,240.003,135.003,215.003,215.0044,600
Jun 14, 20242,985.003,220.002,948.003,195.003,195.0075,200
Jun 13, 20243,065.003,125.003,020.003,030.003,030.0022,200
Jun 12, 20243,070.003,125.003,050.003,065.003,065.0017,700
Jun 11, 20243,105.003,110.003,050.003,080.003,080.0024,600
Jun 10, 20242,974.003,115.002,959.003,105.003,105.0042,300
Jun 7, 20242,850.003,020.002,849.002,986.002,986.0043,200
Jun 6, 20243,030.003,030.002,838.002,850.002,850.0041,600
Jun 5, 20242,984.003,000.002,936.002,987.002,987.0027,600
Jun 4, 20242,944.002,989.002,931.002,966.002,966.0040,000
Jun 3, 20242,941.002,963.002,891.002,925.002,925.0035,400
May 31, 20243,000.003,000.002,871.002,933.002,933.0053,300
May 30, 20242,898.003,005.002,860.002,964.002,964.0045,100
May 29, 20243,000.003,000.002,917.002,932.002,932.0027,900
May 28, 20243,080.003,115.003,005.003,005.003,005.0023,100
May 27, 20243,075.003,080.002,985.003,045.003,045.0027,100
May 24, 20243,090.003,150.003,005.003,040.003,040.0052,100
May 23, 20243,040.003,160.003,030.003,160.003,160.0049,900
May 22, 20243,055.003,135.003,000.003,030.003,030.0065,500
May 21, 20243,065.003,085.003,010.003,045.003,045.0026,500
May 20, 20242,929.003,070.002,907.003,025.003,025.0043,600
May 17, 20242,872.002,974.002,839.002,968.002,968.0045,100
May 16, 20242,989.003,035.002,911.002,911.002,911.0044,200
May 15, 20243,015.003,025.002,928.002,950.002,950.0069,400

Related Tickers

4391.T Logizard Co., Ltd.
1,364.00
-0.44%
 
3993.T PKSHA Technology Inc.
3,030.00
-0.49%
 
4811.T DREAMARTS CORPORATION
2,675.00
+1.33%
 
5126.T PORTERS Corporation
1,940.00
-0.46%
 
4374.T Robot Payment Inc.
2,143.00
+1.32%
 
VRSN VeriSign, Inc.
279.50
+1.12%
 
DLO DLocal Limited
11.62
+13.98%
 
TOI.V Topicus.com Inc.
171.81
+0.85%
 
XYZ Block, Inc.
57.06
-2.46%
 
MSFT Microsoft Corporation
452.90
+0.17%