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

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
Jul 18, 2025
498.00
504.00
489.00
490.00
490.00
-1.61%
85,100
0.55
Jul 17, 2025
475.00
499.00
475.00
498.00
498.00
+4.84%
210,200
1.38
Jul 16, 2025
472.00
482.00
467.00
475.00
475.00
+1.06%
111,000
0.73
Jul 15, 2025
477.00
480.00
469.00
470.00
470.00
-0.84%
120,600
0.79
Jul 14, 2025
473.00
479.00
471.00
474.00
474.00
0.00%
48,300
0.31
Jul 11, 2025
472.00
478.00
471.00
474.00
474.00
-0.21%
55,500
0.34
Jul 10, 2025
473.00
478.00
470.00
475.00
475.00
+0.21%
35,900
0.22
Jul 09, 2025
475.00
480.00
469.00
474.00
474.00
-0.21%
42,600
0.25
Jul 08, 2025
463.00
476.00
463.00
475.00
475.00
+2.59%
79,300
0.45
Jul 07, 2025
459.00
469.00
457.00
463.00
463.00
+0.87%
115,000
0.64
Jul 04, 2025
467.00
468.00
459.00
459.00
459.00
-0.43%
47,000
0.25
Jul 03, 2025
472.00
474.00
459.00
461.00
461.00
-2.74%
132,600
0.69
Jul 02, 2025
476.00
488.00
474.00
474.00
474.00
-1.66%
116,600
0.61
Jul 01, 2025
497.00
501.00
481.00
482.00
482.00
-3.02%
185,500
0.97
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
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