Adways Inc. (TYO:2489)
Japan · Delayed Price · Currency is JPY 394.00
+19.00 (5.07%)
Aug 25, 2026, 3:30 PM JST
Adways Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 310.00 | 312.00 | 305.00 | 309.00 | 309.00 | - | 109,900 |
| Jul 16, 2026 | 311.00 | 315.00 | 309.00 | 309.00 | 309.00 | -0.96% | 42,900 |
| Jul 15, 2026 | 314.00 | 315.00 | 309.00 | 312.00 | 312.00 | 0.32% | 58,600 |
| Jul 14, 2026 | 313.00 | 314.00 | 311.00 | 311.00 | 311.00 | -0.96% | 82,700 |
| Jul 13, 2026 | 304.00 | 325.00 | 303.00 | 314.00 | 314.00 | 3.63% | 341,900 |
| Jul 10, 2026 | 303.00 | 306.00 | 300.00 | 303.00 | 303.00 | 1.68% | 81,800 |
| Jul 9, 2026 | 302.00 | 303.00 | 298.00 | 298.00 | 298.00 | -1.65% | 67,900 |
| Jul 8, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 47,200 |
| Jul 7, 2026 | 304.00 | 309.00 | 302.00 | 303.00 | 303.00 | - | 86,900 |
| Jul 6, 2026 | 299.00 | 305.00 | 298.00 | 303.00 | 303.00 | 2.02% | 58,200 |
| Jul 3, 2026 | 301.00 | 302.00 | 296.00 | 297.00 | 297.00 | -1.00% | 111,200 |
| Jul 2, 2026 | 293.00 | 305.00 | 293.00 | 300.00 | 300.00 | 3.81% | 251,800 |
| Jul 1, 2026 | 289.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.69% | 67,100 |
| Jun 30, 2026 | 296.00 | 296.00 | 287.00 | 291.00 | 291.00 | 1.04% | 67,300 |
| Jun 29, 2026 | 284.00 | 297.00 | 284.00 | 288.00 | 288.00 | 1.41% | 279,200 |
| Jun 26, 2026 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.07% | 72,700 |
| Jun 25, 2026 | 287.00 | 290.00 | 278.00 | 281.00 | 281.00 | -1.40% | 75,900 |
| Jun 24, 2026 | 294.00 | 305.00 | 283.00 | 285.00 | 285.00 | -3.06% | 146,500 |
| Jun 23, 2026 | 300.00 | 303.00 | 290.00 | 294.00 | 294.00 | -2.65% | 196,100 |
| Jun 22, 2026 | 284.00 | 314.00 | 279.00 | 302.00 | 302.00 | 5.59% | 862,300 |
| Jun 19, 2026 | 292.00 | 295.00 | 284.00 | 286.00 | 286.00 | -2.72% | 97,400 |
| Jun 18, 2026 | 287.00 | 296.00 | 285.00 | 294.00 | 294.00 | 3.89% | 206,700 |
| Jun 17, 2026 | 276.00 | 286.00 | 276.00 | 283.00 | 283.00 | 2.54% | 144,600 |
| Jun 16, 2026 | 271.00 | 278.00 | 269.00 | 276.00 | 276.00 | 2.60% | 94,300 |
| Jun 15, 2026 | 265.00 | 270.00 | 264.00 | 269.00 | 269.00 | 1.89% | 130,900 |