Want to see JP:4448 full AI Analyst Report?
Chatwork Co.Ltd. (4448) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 344.00 | 347.00 | 339.00 | 340.00 | 340.00 | -1.45% | 27,500 | 0.31 |
| Oct 29, 2026 | 340.00 | 345.00 | 329.00 | 345.00 | 345.00 | +1.17% | 57,600 | 0.66 |
| Oct 28, 2026 | 344.00 | 346.00 | 338.00 | 341.00 | 341.00 | -0.87% | 32,900 | 0.37 |
| Oct 27, 2026 | 333.00 | 345.00 | 330.00 | 344.00 | 344.00 | +2.69% | 44,400 | 0.49 |
| Oct 26, 2026 | 332.00 | 337.00 | 322.00 | 335.00 | 335.00 | -0.30% | 60,000 | 0.67 |
| Oct 23, 2026 | 344.00 | 344.00 | 330.00 | 336.00 | 336.00 | -2.61% | 120,200 | 1.35 |
| Oct 22, 2026 | 350.00 | 354.00 | 340.00 | 345.00 | 345.00 | -1.43% | 84,600 | 0.94 |
| Oct 21, 2026 | 350.00 | 353.00 | 346.00 | 350.00 | 350.00 | +1.16% | 50,700 | 0.56 |
| Oct 20, 2026 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | -3.08% | 74,800 | 0.83 |
| Oct 19, 2026 | 359.00 | 359.00 | 348.00 | 357.00 | 357.00 | -0.56% | 70,100 | 0.78 |
| Oct 16, 2026 | 344.00 | 360.00 | 344.00 | 359.00 | 359.00 | +4.36% | 75,100 | 0.84 |
| Oct 15, 2026 | 356.00 | 356.00 | 342.00 | 344.00 | 344.00 | -3.37% | 108,400 | 1.23 |
| Oct 14, 2026 | 353.00 | 359.00 | 352.00 | 356.00 | 356.00 | +1.14% | 38,200 | 0.43 |
| Oct 13, 2026 | 352.00 | 360.00 | 350.00 | 352.00 | 352.00 | -1.68% | 89,700 | 1.01 |
| Oct 12, 2026 | 358.00 | 360.00 | 348.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 353.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.28% | 75,900 | 0.85 |
| Oct 08, 2026 | 358.00 | 360.00 | 351.00 | 359.00 | 359.00 | +0.84% | 22,700 | 0.25 |
| Oct 07, 2026 | 356.00 | 359.00 | 352.00 | 356.00 | 356.00 | +0.00% | 31,800 | 0.35 |
| Oct 06, 2026 | 353.00 | 365.00 | 353.00 | 356.00 | 356.00 | +0.85% | 41,700 | 0.46 |
| Oct 05, 2026 | 363.00 | 363.00 | 350.00 | 353.00 | 353.00 | -2.49% | 77,300 | 0.86 |
| Oct 02, 2026 | 359.00 | 372.00 | 357.00 | 362.00 | 362.00 | +1.12% | 69,400 | 0.77 |
| Oct 01, 2026 | 357.00 | 360.00 | 350.00 | 358.00 | 358.00 | +0.28% | 46,200 | 0.50 |
| Sep 30, 2026 | 364.00 | 364.00 | 356.00 | 357.00 | 357.00 | -0.83% | 28,900 | 0.31 |
| Sep 29, 2026 | 366.00 | 367.00 | 357.00 | 360.00 | 360.00 | -1.91% | 35,300 | 0.37 |
| Sep 28, 2026 | 372.00 | 373.00 | 364.00 | 367.00 | 367.00 | -1.34% | 42,800 | 0.45 |
| Sep 25, 2026 | 371.00 | 372.00 | 361.00 | 372.00 | 372.00 | +0.54% | 73,900 | 0.77 |
| Sep 24, 2026 | 357.00 | 370.00 | 355.00 | 370.00 | 370.00 | +3.64% | 76,500 | 0.79 |
| Sep 23, 2026 | 365.00 | 365.00 | 353.00 | 357.00 | 357.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 365.00 | 365.00 | 353.00 | 357.00 | 357.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 365.00 | 365.00 | 353.00 | 357.00 | 357.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 365.00 | 365.00 | 353.00 | 357.00 | 357.00 | -1.65% | 87,200 | 0.84 |
| Sep 17, 2026 | 357.00 | 367.00 | 357.00 | 363.00 | 363.00 | +1.11% | 50,600 | 0.48 |
| Sep 16, 2026 | 361.00 | 361.00 | 356.00 | 359.00 | 359.00 | +0.28% | 43,300 | 0.40 |
| Sep 15, 2026 | 351.00 | 360.00 | 351.00 | 358.00 | 358.00 | +1.13% | 40,700 | 0.37 |
| Sep 14, 2026 | 335.00 | 356.00 | 335.00 | 354.00 | 354.00 | +4.73% | 84,500 | 0.74 |
| Sep 11, 2026 | 346.00 | 348.00 | 336.00 | 338.00 | 338.00 | -4.52% | 194,200 | 1.72 |
| Sep 10, 2026 | 356.00 | 361.00 | 352.00 | 354.00 | 354.00 | -0.56% | 36,400 | 0.31 |
| Sep 09, 2026 | 367.00 | 367.00 | 351.00 | 356.00 | 356.00 | -3.00% | 87,800 | 0.74 |
| Sep 08, 2026 | 356.00 | 378.00 | 356.00 | 367.00 | 367.00 | +2.80% | 231,800 | 1.97 |
| Sep 07, 2026 | 355.00 | 358.00 | 351.00 | 357.00 | 357.00 | +0.56% | 66,300 | 0.55 |
| Sep 04, 2026 | 340.00 | 358.00 | 340.00 | 355.00 | 355.00 | +5.34% | 82,000 | 0.68 |
| Sep 03, 2026 | 341.00 | 347.00 | 333.00 | 337.00 | 337.00 | -0.88% | 59,700 | 0.49 |
| Sep 02, 2026 | 348.00 | 349.00 | 338.00 | 340.00 | 340.00 | -4.23% | 122,000 | 1.00 |
| Sep 01, 2026 | 375.00 | 375.00 | 353.00 | 355.00 | 355.00 | -5.08% | 160,000 | 1.33 |
| Aug 31, 2026 | 363.00 | 374.00 | 360.00 | 374.00 | 374.00 | +5.06% | 184,400 | 1.53 |
| Aug 28, 2026 | 354.00 | 366.00 | 351.00 | 356.00 | 356.00 | +1.42% | 125,600 | 1.02 |
| Aug 27, 2026 | 354.00 | 359.00 | 348.00 | 351.00 | 351.00 | -0.85% | 91,400 | 0.71 |
| Aug 26, 2026 | 358.00 | 363.00 | 350.00 | 354.00 | 354.00 | +0.00% | 80,800 | 0.62 |
| Aug 25, 2026 | 365.00 | 365.00 | 350.00 | 354.00 | 354.00 | -3.01% | 128,500 | 0.99 |
| Aug 24, 2026 | 367.00 | 372.00 | 356.00 | 365.00 | 365.00 | +0.00% | 137,200 | 1.07 |
