adish Co., Ltd. (TYO:7093)
Japan · Delayed Price · Currency is JPY 562.00
+11.00 (2.00%)
Nov 10, 2026, 10:37 AM JST
adish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 542.00 | 562.00 | 542.00 | 562.00 | 562.00 | 2.00% | 200 |
| Nov 9, 2026 | 530.00 | 553.00 | 530.00 | 551.00 | 551.00 | 2.04% | 900 |
| Nov 6, 2026 | 536.00 | 541.00 | 536.00 | 540.00 | 540.00 | -4.59% | 2,100 |
| Nov 5, 2026 | 573.00 | 573.00 | 566.00 | 566.00 | 566.00 | -1.57% | 1,400 |
| Nov 4, 2026 | 599.00 | 599.00 | 575.00 | 575.00 | 575.00 | -4.01% | 1,600 |
| Nov 2, 2026 | 600.00 | 610.00 | 599.00 | 599.00 | 599.00 | -3.70% | 5,300 |
| Oct 30, 2026 | 612.00 | 625.00 | 605.00 | 622.00 | 622.00 | - | 1,100 |
| Oct 29, 2026 | 633.00 | 633.00 | 613.00 | 622.00 | 622.00 | -2.35% | 4,300 |
| Oct 28, 2026 | 641.00 | 641.00 | 635.00 | 637.00 | 637.00 | 0.95% | 1,100 |
| Oct 27, 2026 | 626.00 | 631.00 | 623.00 | 631.00 | 631.00 | 0.48% | 2,700 |
| Oct 26, 2026 | 631.00 | 631.00 | 628.00 | 628.00 | 628.00 | -0.32% | 1,300 |
| Oct 23, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | -1.25% | 3,800 |
| Oct 22, 2026 | 634.00 | 642.00 | 634.00 | 638.00 | 638.00 | 1.27% | 2,700 |
| Oct 21, 2026 | 642.00 | 645.00 | 629.00 | 630.00 | 630.00 | -2.33% | 10,600 |
| Oct 20, 2026 | 633.00 | 646.00 | 633.00 | 645.00 | 645.00 | 2.38% | 2,100 |
| Oct 19, 2026 | 644.00 | 644.00 | 630.00 | 630.00 | 630.00 | -2.17% | 7,900 |
| Oct 16, 2026 | 647.00 | 650.00 | 638.00 | 644.00 | 644.00 | -0.77% | 5,800 |
| Oct 15, 2026 | 644.00 | 650.00 | 642.00 | 649.00 | 649.00 | 0.62% | 6,700 |
| Oct 14, 2026 | 668.00 | 668.00 | 645.00 | 645.00 | 645.00 | -3.44% | 2,300 |
| Oct 13, 2026 | 663.00 | 670.00 | 651.00 | 668.00 | 668.00 | 2.30% | 2,200 |
| Oct 9, 2026 | 675.00 | 675.00 | 644.00 | 653.00 | 653.00 | -3.26% | 8,500 |
| Oct 8, 2026 | 674.00 | 675.00 | 659.00 | 675.00 | 675.00 | 1.66% | 19,000 |
| Oct 7, 2026 | 620.00 | 677.00 | 620.00 | 664.00 | 664.00 | 7.10% | 39,800 |
| Oct 6, 2026 | 634.00 | 634.00 | 612.00 | 620.00 | 620.00 | -1.90% | 4,400 |
| Oct 5, 2026 | 636.00 | 636.00 | 620.00 | 632.00 | 632.00 | 2.76% | 2,600 |
| Oct 2, 2026 | 603.00 | 640.00 | 603.00 | 615.00 | 615.00 | 1.82% | 16,700 |
| Oct 1, 2026 | 610.00 | 619.00 | 604.00 | 604.00 | 604.00 | -1.15% | 6,200 |
| Sep 30, 2026 | 605.00 | 611.00 | 605.00 | 611.00 | 611.00 | 0.99% | 1,500 |
| Sep 29, 2026 | 597.00 | 648.00 | 597.00 | 605.00 | 605.00 | 1.34% | 22,000 |
| Sep 25, 2026 | 594.00 | 600.00 | 594.00 | 597.00 | 597.00 | -1.16% | 900 |
| Sep 24, 2026 | 601.00 | 604.00 | 595.00 | 604.00 | 604.00 | 0.17% | 2,800 |
| Sep 18, 2026 | 592.00 | 611.00 | 592.00 | 603.00 | 603.00 | 1.86% | 11,600 |
| Sep 17, 2026 | 592.00 | 596.00 | 592.00 | 592.00 | 592.00 | 1.72% | 1,500 |
| Sep 16, 2026 | 575.00 | 592.00 | 563.00 | 582.00 | 582.00 | 0.34% | 5,700 |
| Sep 15, 2026 | 592.00 | 592.00 | 576.00 | 580.00 | 580.00 | -2.52% | 1,700 |
| Sep 14, 2026 | 592.00 | 596.00 | 592.00 | 595.00 | 595.00 | - | 400 |
| Sep 11, 2026 | 600.00 | 609.00 | 595.00 | 595.00 | 595.00 | 0.85% | 7,300 |
| Sep 10, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.84% | 1,600 |
| Sep 9, 2026 | 602.00 | 604.00 | 594.00 | 595.00 | 595.00 | -0.83% | 3,300 |
| Sep 8, 2026 | 602.00 | 602.00 | 592.00 | 600.00 | 600.00 | 1.35% | 3,100 |
| Sep 7, 2026 | 586.00 | 592.00 | 580.00 | 592.00 | 592.00 | 2.78% | 3,100 |
| Sep 4, 2026 | 591.00 | 591.00 | 572.00 | 576.00 | 576.00 | -3.36% | 4,000 |
| Sep 3, 2026 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | -1.49% | 2,900 |
| Sep 2, 2026 | 609.00 | 609.00 | 596.00 | 605.00 | 605.00 | 0.50% | 6,300 |
| Sep 1, 2026 | 594.00 | 617.00 | 594.00 | 602.00 | 602.00 | 0.67% | 1,200 |
| Aug 31, 2026 | 597.00 | 604.00 | 591.00 | 598.00 | 598.00 | -0.17% | 3,700 |
| Aug 28, 2026 | 581.00 | 609.00 | 574.00 | 599.00 | 599.00 | 3.28% | 15,200 |
| Aug 27, 2026 | 581.00 | 581.00 | 565.00 | 580.00 | 580.00 | -0.17% | 3,600 |
| Aug 26, 2026 | 580.00 | 581.00 | 580.00 | 581.00 | 581.00 | 0.17% | 1,300 |
| Aug 25, 2026 | 571.00 | 580.00 | 571.00 | 580.00 | 580.00 | 0.17% | 900 |