TYO:4434
Serverworks Co.,Ltd. Stock Price (Quote)
JP¥2,695.00
-38.00 (-1.39%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 4434.T stock ended at JP¥2,695.00. This is 1.39% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.50% from a day low at JP¥2,689.00 to a day high of JP¥2,810.00. |
| 90 days | JP¥141.16 | JP¥227.30 | |
| 52 weeks | JP¥84.73 | JP¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥2,740.00 | JP¥2,810.00 | JP¥2,689.00 | JP¥2,695.00 | 73 800 |
| May 01, 2024 | JP¥2,630.00 | JP¥2,798.00 | JP¥2,630.00 | JP¥2,733.00 | 118 800 |
| Apr 30, 2024 | JP¥2,641.00 | JP¥2,654.00 | JP¥2,543.00 | JP¥2,633.00 | 70 000 |
| Apr 26, 2024 | JP¥2,580.00 | JP¥2,695.00 | JP¥2,550.00 | JP¥2,634.00 | 125 900 |
| Apr 25, 2024 | JP¥2,581.00 | JP¥2,685.00 | JP¥2,581.00 | JP¥2,624.00 | 139 900 |
| Apr 24, 2024 | JP¥2,528.00 | JP¥2,609.00 | JP¥2,523.00 | JP¥2,580.00 | 106 800 |
| Apr 23, 2024 | JP¥2,486.00 | JP¥2,584.00 | JP¥2,452.00 | JP¥2,494.00 | 174 600 |
| Apr 22, 2024 | JP¥2,271.00 | JP¥2,529.00 | JP¥2,271.00 | JP¥2,485.00 | 409 100 |
| Apr 19, 2024 | JP¥2,272.00 | JP¥2,272.00 | JP¥2,180.00 | JP¥2,221.00 | 277 500 |
| Apr 18, 2024 | JP¥2,309.00 | JP¥2,327.00 | JP¥2,172.00 | JP¥2,299.00 | 282 800 |
| Apr 17, 2024 | JP¥2,375.00 | JP¥2,427.00 | JP¥2,324.00 | JP¥2,330.00 | 178 000 |
| Apr 16, 2024 | JP¥2,472.00 | JP¥2,550.00 | JP¥2,300.00 | JP¥2,372.00 | 389 700 |
| Apr 15, 2024 | JP¥2,851.00 | JP¥2,983.00 | JP¥2,616.00 | JP¥2,616.00 | 438 200 |
| Apr 12, 2024 | JP¥3,280.00 | JP¥3,295.00 | JP¥3,155.00 | JP¥3,185.00 | 102 900 |
| Apr 11, 2024 | JP¥3,320.00 | JP¥3,345.00 | JP¥3,280.00 | JP¥3,280.00 | 43 600 |
| Apr 10, 2024 | JP¥3,425.00 | JP¥3,430.00 | JP¥3,290.00 | JP¥3,330.00 | 41 800 |
| Apr 09, 2024 | JP¥3,360.00 | JP¥3,425.00 | JP¥3,340.00 | JP¥3,355.00 | 28 200 |
| Apr 08, 2024 | JP¥3,405.00 | JP¥3,455.00 | JP¥3,330.00 | JP¥3,360.00 | 57 200 |
| Apr 05, 2024 | JP¥3,250.00 | JP¥3,370.00 | JP¥3,245.00 | JP¥3,355.00 | 63 700 |
| Apr 04, 2024 | JP¥3,410.00 | JP¥3,490.00 | JP¥3,380.00 | JP¥3,390.00 | 60 800 |
| Apr 03, 2024 | JP¥3,365.00 | JP¥3,430.00 | JP¥3,290.00 | JP¥3,340.00 | 120 600 |
| Apr 02, 2024 | JP¥3,585.00 | JP¥3,585.00 | JP¥3,415.00 | JP¥3,435.00 | 75 500 |
| Apr 01, 2024 | JP¥3,680.00 | JP¥3,680.00 | JP¥3,570.00 | JP¥3,600.00 | 73 300 |
| Mar 29, 2024 | JP¥3,690.00 | JP¥3,740.00 | JP¥3,610.00 | JP¥3,645.00 | 63 300 |
| Mar 28, 2024 | JP¥3,535.00 | JP¥3,665.00 | JP¥3,510.00 | JP¥3,590.00 | 53 200 |
