tiprankstipranks
Trending News
More News >
Chatwork Co.Ltd. (JP:4448)
:4448
Japanese Market

Chatwork Co.Ltd. (4448) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
469.00
497.00
466.00
497.00
497.00
+7.58%
522,700
2.82
Jun 27, 2025
471.00
471.00
454.00
462.00
462.00
-1.07%
162,800
0.88
Jun 26, 2025
460.00
472.00
460.00
467.00
467.00
+0.65%
65,400
0.35
Jun 25, 2025
469.00
469.00
459.00
464.00
464.00
-1.28%
121,500
0.65
Jun 24, 2025
449.00
470.00
449.00
470.00
470.00
+5.38%
152,300
0.80
Jun 23, 2025
454.00
454.00
445.00
446.00
446.00
-3.25%
180,800
0.95
Jun 20, 2025
473.00
474.00
452.00
461.00
461.00
-2.33%
189,200
1.01
Jun 19, 2025
467.00
483.00
467.00
472.00
472.00
+1.07%
185,600
0.99
Jun 18, 2025
465.00
476.00
462.00
467.00
467.00
+0.43%
106,500
0.57
Jun 17, 2025
462.00
472.00
458.00
465.00
465.00
0.00%
150,500
0.80
Jun 16, 2025
460.00
465.00
455.00
465.00
465.00
+0.65%
97,200
0.51
Jun 13, 2025
468.00
468.00
455.00
462.00
462.00
-0.65%
160,400
0.84
Jun 12, 2025
469.00
475.00
461.00
465.00
465.00
-1.90%
141,300
0.73
Jun 11, 2025
480.00
483.00
466.00
474.00
474.00
-1.04%
223,500
1.17
Jun 10, 2025
483.00
496.00
477.00
479.00
479.00
0.00%
516,800
2.78
Jun 09, 2025
457.00
483.00
443.00
479.00
479.00
+5.04%
634,100
3.55
Jun 06, 2025
464.00
465.00
452.00
456.00
456.00
-1.72%
139,400
0.77
Jun 05, 2025
463.00
478.00
459.00
464.00
464.00
+0.65%
125,100
0.68
Jun 04, 2025
459.00
467.00
456.00
461.00
461.00
+0.44%
57,100
0.31
Jun 03, 2025
465.00
478.00
456.00
459.00
459.00
-0.43%
160,900
0.87
Jun 02, 2025
445.00
464.00
445.00
461.00
461.00
+2.67%
134,600
0.72
May 30, 2025
442.00
451.00
441.00
449.00
449.00
+1.35%
98,700
0.53
May 29, 2025
446.00
447.00
439.00
443.00
443.00
0.00%
43,800
0.23
May 28, 2025
461.00
468.00
440.00
443.00
443.00
-2.21%
172,000
0.90
May 27, 2025
457.00
457.00
449.00
453.00
453.00
-0.88%
126,700
0.65
May 26, 2025
465.00
466.00
449.00
457.00
457.00
-0.65%
119,500
0.59
May 23, 2025
471.00
479.00
458.00
460.00
460.00
-1.08%
134,300
0.62
May 22, 2025
447.00
471.00
447.00
465.00
465.00
+2.20%
164,200
0.76
May 21, 2025
461.00
462.00
448.00
455.00
455.00
-0.87%
188,100
0.86
May 20, 2025
460.00
464.00
457.00
459.00
459.00
+0.88%
60,400
0.28
May 19, 2025
475.00
476.00
452.00
455.00
455.00
-4.21%
149,900
0.68
May 16, 2025
465.00
480.00
464.00
475.00
475.00
+1.71%
143,200
0.64
May 15, 2025
462.00
472.00
459.00
467.00
467.00
-0.64%
184,500
0.83
May 14, 2025
463.00
472.00
461.00
470.00
470.00
+0.86%
124,700
0.56
May 13, 2025
464.00
472.00
460.00
466.00
466.00
+2.19%
151,600
0.68
May 12, 2025
500.00
500.00
445.00
456.00
456.00
-8.62%
584,300
2.72
May 09, 2025
487.00
501.00
482.00
499.00
499.00
+3.10%
143,200
0.66
May 08, 2025
481.00
491.00
481.00
484.00
484.00
+0.41%
97,500
0.45
May 07, 2025
485.00
488.00
479.00
482.00
482.00
-0.82%
114,300
0.53
May 02, 2025
485.00
491.00
479.00
486.00
486.00
0.00%
125,900
0.57
May 01, 2025
491.00
495.00
481.00
486.00
486.00
-1.62%
140,700
0.64
Apr 30, 2025
487.00
495.00
482.00
494.00
494.00
+2.07%
122,200
0.55
Apr 28, 2025
478.00
492.00
478.00
484.00
484.00
+0.41%
153,200
0.69
Apr 25, 2025
473.00
485.00
467.00
482.00
482.00
+3.66%
271,100
1.23
Apr 24, 2025
461.00
465.00
456.00
465.00
465.00
+0.87%
61,000
0.28
Apr 23, 2025
467.00
469.00
457.00
461.00
461.00
+0.44%
63,400
0.29
Apr 22, 2025
466.00
466.00
452.00
459.00
459.00
+0.22%
115,200
0.52
Apr 21, 2025
447.00
468.00
447.00
458.00
458.00
+3.15%
141,500
0.63
Apr 18, 2025
425.00
444.00
425.00
444.00
444.00
+4.47%
106,700
0.48
Apr 17, 2025
430.00
437.00
425.00
425.00
425.00
+0.71%
121,100
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis