Adways Inc. (TYO:2489)
Japan · Delayed Price · Currency is JPY 272.00
+7.00 (2.64%)
Jun 5, 2026, 3:30 PM JST
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 267.00 | 274.00 | 267.00 | 272.00 | 272.00 | 2.64% | 120,000 |
| Jun 4, 2026 | 270.00 | 270.00 | 264.00 | 265.00 | 265.00 | - | 109,600 |
| Jun 3, 2026 | 267.00 | 269.00 | 261.00 | 265.00 | 265.00 | -0.75% | 132,000 |
| Jun 2, 2026 | 265.00 | 269.00 | 263.00 | 267.00 | 267.00 | - | 92,200 |
| Jun 1, 2026 | 266.00 | 268.00 | 264.00 | 267.00 | 267.00 | 0.75% | 77,600 |
| May 29, 2026 | 264.00 | 271.00 | 264.00 | 265.00 | 265.00 | 1.15% | 76,200 |
| May 28, 2026 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.50% | 102,800 |
| May 27, 2026 | 264.00 | 268.00 | 261.00 | 266.00 | 266.00 | 0.76% | 75,300 |
| May 26, 2026 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | -2.94% | 93,300 |
| May 25, 2026 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | - | 105,000 |
| May 22, 2026 | 271.00 | 273.00 | 269.00 | 272.00 | 272.00 | -0.37% | 59,400 |
| May 21, 2026 | 277.00 | 280.00 | 273.00 | 273.00 | 273.00 | - | 80,600 |
| May 20, 2026 | 284.00 | 284.00 | 270.00 | 273.00 | 273.00 | -3.19% | 142,000 |
| May 19, 2026 | 283.00 | 289.00 | 281.00 | 282.00 | 282.00 | 0.36% | 159,400 |
| May 18, 2026 | 287.00 | 287.00 | 280.00 | 281.00 | 281.00 | -1.75% | 121,600 |
| May 15, 2026 | 282.00 | 289.00 | 282.00 | 286.00 | 286.00 | 1.06% | 94,000 |
| May 14, 2026 | 290.00 | 290.00 | 282.00 | 283.00 | 283.00 | -1.74% | 100,300 |
| May 13, 2026 | 287.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1.05% | 180,100 |
| May 12, 2026 | 286.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.04% | 196,600 |
| May 11, 2026 | 291.00 | 294.00 | 284.00 | 288.00 | 288.00 | -2.04% | 253,800 |
| May 8, 2026 | 286.00 | 307.00 | 286.00 | 294.00 | 294.00 | 1.03% | 817,500 |
| May 7, 2026 | 286.00 | 343.00 | 275.00 | 291.00 | 291.00 | 1.75% | 3,760,800 |
| May 1, 2026 | 271.00 | 287.00 | 268.00 | 286.00 | 286.00 | 5.54% | 93,900 |
| Apr 30, 2026 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | -1.81% | 34,300 |
| Apr 28, 2026 | 277.00 | 277.00 | 273.00 | 276.00 | 276.00 | -0.36% | 36,600 |
| Apr 27, 2026 | 277.00 | 278.00 | 270.00 | 277.00 | 277.00 | -0.36% | 159,200 |
| Apr 24, 2026 | 277.00 | 282.00 | 277.00 | 278.00 | 278.00 | 0.36% | 71,100 |
| Apr 23, 2026 | 277.00 | 281.00 | 275.00 | 277.00 | 277.00 | - | 79,000 |
| Apr 22, 2026 | 284.00 | 285.00 | 277.00 | 277.00 | 277.00 | -2.46% | 70,600 |
| Apr 21, 2026 | 285.00 | 289.00 | 284.00 | 284.00 | 284.00 | - | 56,800 |
| Apr 20, 2026 | 284.00 | 286.00 | 283.00 | 284.00 | 284.00 | 0.71% | 34,600 |
| Apr 17, 2026 | 283.00 | 287.00 | 282.00 | 282.00 | 282.00 | 0.36% | 55,900 |
| Apr 16, 2026 | 285.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.40% | 36,400 |
| Apr 15, 2026 | 283.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1.42% | 61,900 |
| Apr 14, 2026 | 277.00 | 285.00 | 277.00 | 281.00 | 281.00 | 1.08% | 75,100 |
| Apr 13, 2026 | 276.00 | 279.00 | 275.00 | 278.00 | 278.00 | -0.71% | 63,800 |
| Apr 10, 2026 | 282.00 | 282.00 | 277.00 | 280.00 | 280.00 | -0.36% | 61,900 |
| Apr 9, 2026 | 285.00 | 285.00 | 279.00 | 281.00 | 281.00 | -1.75% | 87,700 |
| Apr 8, 2026 | 281.00 | 286.00 | 281.00 | 286.00 | 286.00 | 2.14% | 100,900 |
| Apr 7, 2026 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | 0.72% | 55,000 |
| Apr 6, 2026 | 271.00 | 278.00 | 271.00 | 278.00 | 278.00 | 2.58% | 64,900 |
| Apr 3, 2026 | 271.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.74% | 67,600 |
| Apr 2, 2026 | 283.00 | 283.00 | 268.00 | 269.00 | 269.00 | -3.58% | 220,700 |
| 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 |