Adways Inc. (TYO:2489)
Japan · Delayed Price · Currency is JPY 423.00
-1.00 (-0.24%)
Oct 5, 2026, 3:30 PM JST
Adways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | -1.62% | 106,500 |
| Oct 1, 2026 | 430.00 | 435.00 | 423.00 | 431.00 | 431.00 | 1.41% | 179,300 |
| Sep 30, 2026 | 411.00 | 426.00 | 411.00 | 425.00 | 425.00 | 2.91% | 134,100 |
| Sep 29, 2026 | 413.00 | 415.00 | 408.00 | 413.00 | 413.00 | -0.24% | 103,200 |
| Sep 28, 2026 | 407.00 | 414.00 | 407.00 | 414.00 | 414.00 | 2.73% | 155,100 |
| Sep 25, 2026 | 405.00 | 411.00 | 400.00 | 403.00 | 403.00 | -0.49% | 151,500 |
| Sep 24, 2026 | 409.00 | 411.00 | 404.00 | 405.00 | 405.00 | -1.46% | 149,900 |
| Sep 18, 2026 | 417.00 | 417.00 | 407.00 | 411.00 | 411.00 | -0.48% | 124,900 |
| Sep 17, 2026 | 409.00 | 418.00 | 407.00 | 413.00 | 413.00 | 0.73% | 174,300 |
| Sep 16, 2026 | 415.00 | 416.00 | 409.00 | 410.00 | 410.00 | -0.97% | 84,600 |
| Sep 15, 2026 | 412.00 | 417.00 | 408.00 | 414.00 | 414.00 | 0.98% | 137,100 |
| Sep 14, 2026 | 400.00 | 412.00 | 398.00 | 410.00 | 410.00 | 2.50% | 185,600 |
| Sep 11, 2026 | 393.00 | 401.00 | 390.00 | 400.00 | 400.00 | -1.96% | 207,400 |
| Sep 10, 2026 | 406.00 | 417.00 | 404.00 | 408.00 | 408.00 | - | 130,900 |
| Sep 9, 2026 | 411.00 | 413.00 | 403.00 | 408.00 | 408.00 | -0.73% | 115,200 |
| Sep 8, 2026 | 423.00 | 425.00 | 408.00 | 411.00 | 411.00 | -3.75% | 289,200 |
| Sep 7, 2026 | 430.00 | 433.00 | 422.00 | 427.00 | 427.00 | -0.23% | 159,700 |
| Sep 4, 2026 | 415.00 | 429.00 | 413.00 | 428.00 | 428.00 | 2.64% | 167,600 |
| Sep 3, 2026 | 427.00 | 430.00 | 414.00 | 417.00 | 417.00 | -1.18% | 160,600 |
| Sep 2, 2026 | 428.00 | 433.00 | 420.00 | 422.00 | 422.00 | -3.21% | 239,300 |
| Sep 1, 2026 | 426.00 | 437.00 | 420.00 | 436.00 | 436.00 | 0.46% | 226,000 |
| Aug 31, 2026 | 419.00 | 436.00 | 417.00 | 434.00 | 434.00 | 3.58% | 349,100 |
| Aug 28, 2026 | 405.00 | 424.00 | 403.00 | 419.00 | 419.00 | 3.97% | 428,400 |
| Aug 27, 2026 | 412.00 | 417.00 | 399.00 | 403.00 | 403.00 | -2.42% | 331,200 |
| Aug 26, 2026 | 395.00 | 414.00 | 392.00 | 413.00 | 413.00 | 4.82% | 422,000 |
| Aug 25, 2026 | 375.00 | 395.00 | 372.00 | 394.00 | 394.00 | 5.07% | 328,100 |
| Aug 24, 2026 | 380.00 | 383.00 | 370.00 | 375.00 | 375.00 | -1.32% | 180,700 |
| Aug 21, 2026 | 383.00 | 385.00 | 377.00 | 380.00 | 380.00 | -0.52% | 144,900 |
| Aug 20, 2026 | 364.00 | 383.00 | 364.00 | 382.00 | 382.00 | 3.80% | 214,200 |
| Aug 19, 2026 | 371.00 | 371.00 | 360.00 | 368.00 | 368.00 | -0.27% | 147,700 |
| Aug 18, 2026 | 364.00 | 373.00 | 360.00 | 369.00 | 369.00 | 1.10% | 235,400 |
| Aug 17, 2026 | 370.00 | 375.00 | 360.00 | 365.00 | 365.00 | -2.93% | 466,800 |
| Aug 14, 2026 | 386.00 | 386.00 | 368.00 | 376.00 | 376.00 | -2.59% | 627,300 |
| Aug 13, 2026 | 350.00 | 395.00 | 350.00 | 386.00 | 386.00 | 10.29% | 2,511,400 |
| Aug 12, 2026 | 320.00 | 378.00 | 313.00 | 350.00 | 350.00 | 7.36% | 4,413,400 |
| Aug 10, 2026 | 313.00 | 330.00 | 310.00 | 326.00 | 326.00 | 4.82% | 250,700 |
| Aug 7, 2026 | 315.00 | 315.00 | 306.00 | 311.00 | 311.00 | -1.27% | 182,800 |
| Aug 6, 2026 | 315.00 | 317.00 | 312.00 | 315.00 | 315.00 | - | 42,700 |
| Aug 5, 2026 | 312.00 | 317.00 | 312.00 | 315.00 | 315.00 | 0.32% | 46,200 |
| Aug 4, 2026 | 317.00 | 318.00 | 312.00 | 314.00 | 314.00 | -1.88% | 63,000 |
| Aug 3, 2026 | 320.00 | 321.00 | 313.00 | 320.00 | 320.00 | 0.95% | 110,200 |
| Jul 31, 2026 | 320.00 | 321.00 | 311.00 | 317.00 | 317.00 | -0.94% | 105,200 |
| Jul 30, 2026 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 1.27% | 379,700 |
| Jul 29, 2026 | 309.00 | 316.00 | 307.00 | 316.00 | 316.00 | 3.27% | 89,000 |
| Jul 28, 2026 | 313.00 | 314.00 | 305.00 | 306.00 | 306.00 | -2.55% | 104,000 |
| Jul 27, 2026 | 302.00 | 315.00 | 302.00 | 314.00 | 314.00 | 3.29% | 99,200 |
| Jul 24, 2026 | 303.00 | 309.00 | 303.00 | 304.00 | 304.00 | -0.98% | 66,400 |
| Jul 23, 2026 | 307.00 | 310.00 | 305.00 | 307.00 | 307.00 | - | 35,300 |
| Jul 22, 2026 | 314.00 | 314.00 | 307.00 | 307.00 | 307.00 | -1.92% | 60,700 |
| Jul 21, 2026 | 312.00 | 317.00 | 310.00 | 313.00 | 313.00 | 1.29% | 68,400 |