Chatwork Co.Ltd. (JP:4448)
:4448
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
292.00
292.00
280.00
286.00
286.00
-1.72%
126,000
0.61
Apr 09, 2026
301.00
301.00
289.00
291.00
291.00
-3.32%
90,300
0.44
Apr 08, 2026
300.00
304.00
297.00
301.00
301.00
+1.69%
201,600
0.99
Apr 07, 2026
289.00
298.00
289.00
296.00
296.00
+2.42%
75,600
0.37
Apr 06, 2026
289.00
291.00
285.00
289.00
289.00
+1.76%
68,100
0.33
Apr 03, 2026
280.00
286.00
280.00
284.00
284.00
+2.53%
64,600
0.31
Apr 02, 2026
287.00
292.00
273.00
277.00
277.00
-3.82%
194,100
0.95
Apr 01, 2026
279.00
290.00
277.00
288.00
288.00
+5.11%
147,700
0.73
Mar 31, 2026
273.00
279.00
270.00
274.00
274.00
+1.11%
233,900
1.19
Mar 30, 2026
275.00
280.00
270.00
271.00
271.00
-3.90%
116,400
0.59
Mar 27, 2026
270.00
287.00
270.00
282.00
282.00
+4.06%
207,800
1.06
Mar 26, 2026
280.00
283.00
269.00
271.00
271.00
-3.56%
159,800
0.81
Mar 25, 2026
280.00
283.00
276.00
281.00
281.00
+2.55%
235,100
1.20
Mar 24, 2026
272.00
275.00
267.00
274.00
274.00
+3.79%
101,800
0.52
Mar 23, 2026
275.00
276.00
261.00
264.00
264.00
-5.04%
199,900
1.03
Mar 20, 2026
278.00
288.00
276.00
278.00
278.00
0.00%
0
0.00
Mar 19, 2026
288.00
288.00
276.00
278.00
278.00
-4.79%
170,700
0.87
Mar 18, 2026
292.00
298.00
290.00
292.00
292.00
+0.69%
88,000
0.45
Mar 17, 2026
285.00
297.00
285.00
290.00
290.00
+2.84%
484,900
2.55
Mar 16, 2026
284.00
287.00
280.00
282.00
282.00
-1.05%
93,300
0.49
Mar 13, 2026
285.00
292.00
283.00
285.00
285.00
-1.72%
186,000
0.99
Mar 12, 2026
295.00
295.00
287.00
290.00
290.00
-1.69%
96,200
0.51
Mar 11, 2026
296.00
300.00
293.00
295.00
295.00
-0.67%
129,500
0.69
Mar 10, 2026
292.00
298.00
283.00
297.00
297.00
+4.58%
151,600
0.81
Mar 09, 2026
292.00
292.00
282.00
284.00
284.00
-3.40%
421,300
2.32
Mar 06, 2026
297.00
302.00
292.00
294.00
294.00
-1.01%
202,700
1.13
Mar 05, 2026
284.00
299.00
284.00
297.00
297.00
+10.00%
179,500
1.01
Mar 04, 2026
277.00
281.00
265.00
270.00
270.00
-2.88%
313,500
1.79
Mar 03, 2026
295.00
295.00
278.00
278.00
278.00
-4.79%
228,500
1.33
Mar 02, 2026
302.00
305.00
292.00
292.00
292.00
-5.19%
229,700
1.35
Feb 27, 2026
305.00
309.00
300.00
308.00
308.00
+3.01%
254,100
1.49
Feb 26, 2026
281.00
309.00
280.00
299.00
299.00
+7.17%
428,200
2.59
Feb 25, 2026
282.00
285.00
276.00
279.00
279.00
+0.72%
236,100
1.44
Feb 24, 2026
294.00
296.00
275.00
277.00
277.00
-4.48%
658,600
4.22
Feb 23, 2026
290.00
299.00
285.00
290.00
290.00
0.00%
0
0.00
Feb 20, 2026
298.00
299.00
285.00
290.00
290.00
-3.65%
541,600
3.43
Feb 19, 2026
308.00
312.00
300.00
301.00
301.00
-2.27%
289,200
1.86
Feb 18, 2026
304.00
309.00
299.00
308.00
308.00
+0.65%
600,900
3.97
Feb 17, 2026
325.00
325.00
304.00
306.00
306.00
-5.26%
550,400
3.66
Feb 16, 2026
345.00
348.00
322.00
323.00
323.00
-1.82%
555,600
3.66
Feb 13, 2026
347.00
349.00
326.00
329.00
329.00
-4.36%
352,200
2.36
Feb 12, 2026
344.00
347.00
333.00
344.00
344.00
-0.29%
170,700
1.15
Feb 11, 2026
345.00
347.00
329.00
345.00
345.00
0.00%
0
0.00
Feb 10, 2026
331.00
347.00
329.00
345.00
345.00
+4.86%
164,700
1.10
Feb 09, 2026
341.00
341.00
325.00
329.00
329.00
-1.20%
234,400
1.58
Feb 06, 2026
338.00
341.00
329.00
333.00
333.00
-2.92%
192,300
1.31
Feb 05, 2026
334.00
347.00
334.00
343.00
343.00
+1.78%
127,300
0.87
Feb 04, 2026
354.00
354.00
333.00
337.00
337.00
-5.34%
256,200
1.79
Feb 03, 2026
352.00
357.00
350.00
356.00
356.00
+2.59%
67,800
0.47
Feb 02, 2026
358.00
364.00
347.00
347.00
347.00
-1.98%
182,400
1.25
Rows: