Adways Inc. (TYO:2489)
Japan · Delayed Price · Currency is JPY 295.00
+3.00 (1.03%)
Aug 29, 2025, 11:29 AM JST
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 292.00 | 294.00 | 291.00 | 294.00 | - | 0.68% | 132,900 |
| Aug 28, 2025 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 114,200 |
| Aug 27, 2025 | 298.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.34% | 138,500 |
| Aug 26, 2025 | 300.00 | 303.00 | 298.00 | 298.00 | 298.00 | -0.33% | 118,000 |
| Aug 25, 2025 | 297.00 | 303.00 | 296.00 | 299.00 | 299.00 | 2.05% | 215,500 |
| Aug 22, 2025 | 294.00 | 298.00 | 293.00 | 293.00 | 293.00 | - | 132,400 |
| Aug 21, 2025 | 293.00 | 294.00 | 290.00 | 293.00 | 293.00 | - | 119,600 |
| Aug 20, 2025 | 299.00 | 299.00 | 293.00 | 293.00 | 293.00 | -1.35% | 188,800 |
| Aug 19, 2025 | 303.00 | 304.00 | 297.00 | 297.00 | 297.00 | -1.66% | 156,000 |
| Aug 18, 2025 | 300.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1.00% | 244,500 |
| Aug 15, 2025 | 301.00 | 304.00 | 298.00 | 299.00 | 299.00 | -0.66% | 209,800 |
| Aug 14, 2025 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.99% | 139,300 |
| Aug 13, 2025 | 303.00 | 307.00 | 301.00 | 304.00 | 304.00 | - | 194,600 |
| Aug 12, 2025 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 3.75% | 237,400 |
| Aug 8, 2025 | 300.00 | 302.00 | 292.00 | 293.00 | 293.00 | -2.66% | 521,900 |
| Aug 7, 2025 | 300.00 | 304.00 | 298.00 | 301.00 | 301.00 | 0.67% | 553,700 |
| Aug 6, 2025 | 365.00 | 370.00 | 295.00 | 299.00 | 299.00 | -17.86% | 1,578,400 |
| Aug 5, 2025 | 363.00 | 369.00 | 358.00 | 364.00 | 364.00 | 1.39% | 311,600 |
| Aug 4, 2025 | 349.00 | 363.00 | 349.00 | 359.00 | 359.00 | 1.41% | 254,000 |
| Aug 1, 2025 | 352.00 | 360.00 | 351.00 | 354.00 | 354.00 | 0.85% | 233,600 |
| Jul 31, 2025 | 352.00 | 359.00 | 350.00 | 351.00 | 351.00 | -0.28% | 158,300 |
| Jul 30, 2025 | 353.00 | 354.00 | 346.00 | 352.00 | 352.00 | -0.85% | 402,700 |
| Jul 29, 2025 | 359.00 | 361.00 | 353.00 | 355.00 | 355.00 | -1.11% | 152,400 |
| Jul 28, 2025 | 363.00 | 365.00 | 355.00 | 359.00 | 359.00 | - | 299,600 |
| Jul 25, 2025 | 357.00 | 362.00 | 353.00 | 359.00 | 359.00 | 0.56% | 189,000 |
| Jul 24, 2025 | 356.00 | 361.00 | 351.00 | 357.00 | 357.00 | 0.85% | 307,700 |
| Jul 23, 2025 | 345.00 | 354.00 | 345.00 | 354.00 | 354.00 | 2.61% | 312,200 |
| Jul 22, 2025 | 351.00 | 360.00 | 345.00 | 345.00 | 345.00 | 2.37% | 475,400 |
| Jul 18, 2025 | 349.00 | 352.00 | 337.00 | 337.00 | 337.00 | -3.44% | 196,500 |
| Jul 17, 2025 | 338.00 | 352.00 | 338.00 | 349.00 | 349.00 | 3.25% | 239,000 |
| Jul 16, 2025 | 333.00 | 340.00 | 329.00 | 338.00 | 338.00 | 1.20% | 246,300 |
| Jul 15, 2025 | 339.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 121,100 |
| Jul 14, 2025 | 344.00 | 346.00 | 336.00 | 338.00 | 338.00 | -0.88% | 163,400 |
| Jul 11, 2025 | 348.00 | 351.00 | 340.00 | 341.00 | 341.00 | -1.73% | 114,700 |
| Jul 10, 2025 | 350.00 | 351.00 | 342.00 | 347.00 | 347.00 | -0.29% | 169,500 |
| Jul 9, 2025 | 341.00 | 354.00 | 338.00 | 348.00 | 348.00 | 2.65% | 363,600 |
| Jul 8, 2025 | 331.00 | 339.00 | 327.00 | 339.00 | 339.00 | 1.80% | 169,200 |
| Jul 7, 2025 | 332.00 | 345.00 | 329.00 | 333.00 | 333.00 | 1.22% | 283,800 |
| Jul 4, 2025 | 332.00 | 335.00 | 323.00 | 329.00 | 329.00 | -0.30% | 187,100 |
| Jul 3, 2025 | 327.00 | 333.00 | 324.00 | 330.00 | 330.00 | 0.30% | 210,500 |
| Jul 2, 2025 | 336.00 | 340.00 | 325.00 | 329.00 | 329.00 | -3.52% | 282,800 |
| Jul 1, 2025 | 357.00 | 358.00 | 338.00 | 341.00 | 341.00 | - | 543,100 |
| Jun 30, 2025 | 340.00 | 348.00 | 338.00 | 341.00 | 341.00 | 0.89% | 453,800 |
| Jun 27, 2025 | 334.00 | 339.00 | 329.00 | 338.00 | 338.00 | 1.50% | 339,500 |
| Jun 26, 2025 | 332.00 | 339.00 | 329.00 | 333.00 | 333.00 | -0.30% | 306,300 |
| Jun 25, 2025 | 335.00 | 338.00 | 326.00 | 334.00 | 334.00 | 0.60% | 260,000 |
| Jun 24, 2025 | 322.00 | 333.00 | 320.00 | 332.00 | 332.00 | 3.43% | 194,800 |
| Jun 23, 2025 | 317.00 | 321.00 | 316.00 | 321.00 | 321.00 | 0.94% | 133,900 |
| Jun 20, 2025 | 325.00 | 327.00 | 316.00 | 318.00 | 318.00 | -3.05% | 242,900 |
| Jun 19, 2025 | 332.00 | 335.00 | 328.00 | 328.00 | 328.00 | -0.30% | 193,500 |