Adways Inc. (TYO:2489)
Japan flag Japan · Delayed Price · Currency is JPY
354.00
+3.00 (0.85%)
Aug 1, 2025, 3:30 PM JST

Adways Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025352.00360.00351.00354.00354.000.85%233,600
Jul 31, 2025352.00359.00350.00351.00351.00-0.28%158,300
Jul 30, 2025353.00354.00346.00352.00352.00-0.85%402,700
Jul 29, 2025359.00361.00353.00355.00355.00-1.11%152,400
Jul 28, 2025363.00365.00355.00359.00359.00-299,600
Jul 25, 2025357.00362.00353.00359.00359.000.56%189,000
Jul 24, 2025356.00361.00351.00357.00357.000.85%307,700
Jul 23, 2025345.00354.00345.00354.00354.002.61%312,200
Jul 22, 2025351.00360.00345.00345.00345.002.37%475,400
Jul 18, 2025349.00352.00337.00337.00337.00-3.44%196,500
Jul 17, 2025338.00352.00338.00349.00349.003.25%239,000
Jul 16, 2025333.00340.00329.00338.00338.001.20%246,300
Jul 15, 2025339.00340.00334.00334.00334.00-1.18%121,100
Jul 14, 2025344.00346.00336.00338.00338.00-0.88%163,400
Jul 11, 2025348.00351.00340.00341.00341.00-1.73%114,700
Jul 10, 2025350.00351.00342.00347.00347.00-0.29%169,500
Jul 9, 2025341.00354.00338.00348.00348.002.65%363,600
Jul 8, 2025331.00339.00327.00339.00339.001.80%169,200
Jul 7, 2025332.00345.00329.00333.00333.001.22%283,800
Jul 4, 2025332.00335.00323.00329.00329.00-0.30%187,100
Jul 3, 2025327.00333.00324.00330.00330.000.30%210,500
Jul 2, 2025336.00340.00325.00329.00329.00-3.52%282,800
Jul 1, 2025357.00358.00338.00341.00341.00-543,100
Jun 30, 2025340.00348.00338.00341.00341.000.89%453,800
Jun 27, 2025334.00339.00329.00338.00338.001.50%339,500
Jun 26, 2025332.00339.00329.00333.00333.00-0.30%306,300
Jun 25, 2025335.00338.00326.00334.00334.000.60%260,000
Jun 24, 2025322.00333.00320.00332.00332.003.43%194,800
Jun 23, 2025317.00321.00316.00321.00321.000.94%133,900
Jun 20, 2025325.00327.00316.00318.00318.00-3.05%242,900
Jun 19, 2025332.00335.00328.00328.00328.00-0.30%193,500
Jun 18, 2025329.00339.00328.00329.00329.000.92%445,400
Jun 17, 2025325.00330.00321.00326.00326.000.62%203,300
Jun 16, 2025315.00333.00311.00324.00324.004.85%394,700
Jun 13, 2025325.00328.00309.00309.00309.00-4.33%247,700
Jun 12, 2025316.00328.00315.00323.00323.001.25%318,800
Jun 11, 2025312.00325.00312.00319.00319.001.59%174,100
Jun 10, 2025312.00320.00309.00314.00314.001.29%292,000
Jun 9, 2025308.00316.00306.00310.00310.00-183,700
Jun 6, 2025316.00323.00305.00310.00310.00-2.52%366,600
Jun 5, 2025322.00330.00317.00318.00318.00-0.63%535,200
Jun 4, 2025313.00326.00307.00320.00320.002.56%648,500
Jun 3, 2025339.00339.00305.00312.00312.00-10.86%2,564,900
Jun 2, 2025310.00368.00302.00350.00350.0021.53%10,434,300
May 30, 2025276.00318.00273.00288.00288.003.60%945,600
May 29, 2025285.00287.00277.00278.00278.00-2.11%77,000
May 28, 2025284.00292.00281.00284.00284.000.71%94,300
May 27, 2025278.00282.00278.00282.00282.001.44%42,300
May 26, 2025275.00283.00272.00278.00278.001.09%60,000
May 23, 2025270.00282.00270.00275.00275.002.23%92,100