Adways Inc. (TYO:2489)
Japan · Delayed Price · Currency is JPY 269.00
-10.00 (-3.58%)
Apr 2, 2026, 2:47 PM JST
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 283.00 | 283.00 | 268.00 | 270.00 | - | -3.23% | 195,400 |
| Apr 1, 2026 | 273.00 | 280.00 | 273.00 | 279.00 | 279.00 | 4.10% | 61,500 |
| Mar 31, 2026 | 266.00 | 276.00 | 265.00 | 268.00 | 268.00 | 0.75% | 218,700 |
| Mar 30, 2026 | 271.00 | 271.00 | 265.00 | 266.00 | 266.00 | -4.66% | 145,200 |
| Mar 27, 2026 | 273.00 | 281.00 | 273.00 | 279.00 | 279.00 | 1.09% | 104,600 |
| Mar 26, 2026 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 108,700 |
| Mar 25, 2026 | 273.00 | 283.00 | 273.00 | 282.00 | 282.00 | 4.44% | 137,100 |
| Mar 24, 2026 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 4.65% | 175,700 |
| Mar 23, 2026 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -4.09% | 198,300 |
| Mar 19, 2026 | 274.00 | 277.00 | 267.00 | 269.00 | 269.00 | -3.24% | 169,900 |
| Mar 18, 2026 | 273.00 | 278.00 | 272.00 | 278.00 | 278.00 | 3.73% | 160,900 |
| Mar 17, 2026 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 126,800 |
| Mar 16, 2026 | 271.00 | 273.00 | 265.00 | 272.00 | 272.00 | 1.49% | 118,800 |
| Mar 13, 2026 | 267.00 | 270.00 | 264.00 | 268.00 | 268.00 | -1.83% | 145,400 |
| Mar 12, 2026 | 280.00 | 281.00 | 273.00 | 273.00 | 273.00 | -3.87% | 66,800 |
| Mar 11, 2026 | 286.00 | 289.00 | 283.00 | 284.00 | 284.00 | -0.35% | 75,300 |
| Mar 10, 2026 | 276.00 | 285.00 | 273.00 | 285.00 | 285.00 | 5.56% | 252,000 |
| Mar 9, 2026 | 264.00 | 271.00 | 264.00 | 270.00 | 270.00 | -2.88% | 136,900 |
| Mar 6, 2026 | 272.00 | 278.00 | 270.00 | 278.00 | 278.00 | 1.46% | 89,300 |
| Mar 5, 2026 | 273.00 | 276.00 | 271.00 | 274.00 | 274.00 | 5.38% | 118,600 |
| Mar 4, 2026 | 270.00 | 271.00 | 256.00 | 260.00 | 260.00 | -5.45% | 326,900 |
| Mar 3, 2026 | 278.00 | 281.00 | 274.00 | 275.00 | 275.00 | -1.43% | 132,800 |
| Mar 2, 2026 | 283.00 | 298.00 | 277.00 | 279.00 | 279.00 | -3.79% | 452,800 |
| Feb 27, 2026 | 287.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 129,900 |
| Feb 26, 2026 | 286.00 | 292.00 | 285.00 | 288.00 | 288.00 | 1.05% | 133,100 |
| Feb 25, 2026 | 281.00 | 288.00 | 280.00 | 285.00 | 285.00 | 2.15% | 142,700 |
| Feb 24, 2026 | 282.00 | 283.00 | 277.00 | 279.00 | 279.00 | -1.06% | 78,600 |
| Feb 20, 2026 | 281.00 | 282.00 | 277.00 | 282.00 | 282.00 | -0.70% | 52,800 |
| Feb 19, 2026 | 279.00 | 285.00 | 275.00 | 284.00 | 284.00 | 1.79% | 102,100 |
| Feb 18, 2026 | 286.00 | 286.00 | 276.00 | 279.00 | 279.00 | -0.71% | 141,600 |
| Feb 17, 2026 | 287.00 | 288.00 | 279.00 | 281.00 | 281.00 | -1.40% | 168,200 |
| Feb 16, 2026 | 290.00 | 292.00 | 281.00 | 285.00 | 285.00 | -1.04% | 193,000 |
| Feb 13, 2026 | 292.00 | 294.00 | 285.00 | 288.00 | 288.00 | -0.69% | 112,900 |
| Feb 12, 2026 | 282.00 | 293.00 | 280.00 | 290.00 | 290.00 | 1.40% | 317,700 |
| Feb 10, 2026 | 267.00 | 304.00 | 267.00 | 286.00 | 286.00 | 8.33% | 1,144,300 |
| Feb 9, 2026 | 262.00 | 267.00 | 260.00 | 264.00 | 264.00 | 2.72% | 121,400 |
| Feb 6, 2026 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | -1.53% | 165,400 |
| Feb 5, 2026 | 257.00 | 263.00 | 256.00 | 261.00 | 261.00 | 1.56% | 130,400 |
| Feb 4, 2026 | 257.00 | 260.00 | 256.00 | 257.00 | 257.00 | -0.77% | 73,100 |
| Feb 3, 2026 | 257.00 | 261.00 | 255.00 | 259.00 | 259.00 | 0.78% | 173,100 |
| Feb 2, 2026 | 263.00 | 264.00 | 257.00 | 257.00 | 257.00 | -2.28% | 122,000 |
| Jan 30, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | - | 61,900 |
| Jan 29, 2026 | 261.00 | 264.00 | 257.00 | 263.00 | 263.00 | 0.77% | 119,700 |
| Jan 28, 2026 | 261.00 | 263.00 | 259.00 | 261.00 | 261.00 | -1.14% | 81,600 |
| Jan 27, 2026 | 263.00 | 266.00 | 261.00 | 264.00 | 264.00 | -0.38% | 74,600 |
| Jan 26, 2026 | 269.00 | 270.00 | 260.00 | 265.00 | 265.00 | -3.64% | 305,200 |
| Jan 23, 2026 | 264.00 | 276.00 | 264.00 | 275.00 | 275.00 | 3.77% | 191,800 |
| Jan 22, 2026 | 260.00 | 266.00 | 259.00 | 265.00 | 265.00 | 1.92% | 146,400 |
| Jan 21, 2026 | 259.00 | 260.00 | 254.00 | 260.00 | 260.00 | 0.39% | 176,800 |
| Jan 20, 2026 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | -0.38% | 89,700 |