adish Co., Ltd. (TYO:7093)
Japan · Delayed Price · Currency is JPY 521.00
+26.00 (5.25%)
Jul 21, 2026, 1:43 PM JST
adish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 510.00 | 519.00 | 492.00 | 495.00 | 495.00 | -1.00% | 3,500 |
| Jul 16, 2026 | 506.00 | 506.00 | 500.00 | 500.00 | 500.00 | -2.53% | 2,100 |
| Jul 15, 2026 | 513.00 | 526.00 | 496.00 | 513.00 | 513.00 | 1.99% | 16,500 |
| Jul 14, 2026 | 506.00 | 506.00 | 503.00 | 503.00 | 503.00 | - | 900 |
| Jul 13, 2026 | 499.00 | 503.00 | 499.00 | 503.00 | 503.00 | 0.80% | 500 |
| Jul 10, 2026 | 498.00 | 499.00 | 498.00 | 499.00 | 499.00 | 0.20% | 300 |
| Jul 9, 2026 | 500.00 | 501.00 | 498.00 | 498.00 | 498.00 | - | 1,300 |
| Jul 8, 2026 | 497.00 | 498.00 | 497.00 | 498.00 | 498.00 | -1.58% | 1,000 |
| Jul 7, 2026 | 496.00 | 517.00 | 495.00 | 506.00 | 506.00 | 1.20% | 6,400 |
| Jul 6, 2026 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 1.01% | 1,000 |
| Jul 2, 2026 | 493.00 | 495.00 | 493.00 | 495.00 | 495.00 | - | 900 |
| Jul 1, 2026 | 488.00 | 495.00 | 488.00 | 495.00 | 495.00 | 0.61% | 2,500 |
| Jun 30, 2026 | 493.00 | 493.00 | 485.00 | 492.00 | 492.00 | 0.82% | 1,200 |
| Jun 29, 2026 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 2.31% | 500 |
| Jun 26, 2026 | 476.00 | 477.00 | 476.00 | 477.00 | 477.00 | 0.21% | 500 |
| Jun 25, 2026 | 485.00 | 492.00 | 470.00 | 476.00 | 476.00 | -2.06% | 5,600 |
| Jun 24, 2026 | 492.00 | 492.00 | 464.00 | 486.00 | 486.00 | -1.22% | 8,800 |
| Jun 23, 2026 | 494.00 | 495.00 | 490.00 | 492.00 | 492.00 | -1.40% | 1,300 |
| Jun 22, 2026 | 493.00 | 499.00 | 493.00 | 499.00 | 499.00 | - | 300 |
| Jun 19, 2026 | 491.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.60% | 3,000 |
| Jun 18, 2026 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | -0.60% | 1,600 |
| Jun 17, 2026 | 500.00 | 501.00 | 492.00 | 499.00 | 499.00 | 0.20% | 4,800 |
| Jun 16, 2026 | 496.00 | 498.00 | 494.00 | 498.00 | 498.00 | -0.40% | 700 |
| Jun 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1,700 |
| Jun 12, 2026 | 497.00 | 500.00 | 490.00 | 500.00 | 500.00 | 0.20% | 3,400 |
| Jun 11, 2026 | 495.00 | 500.00 | 487.00 | 499.00 | 499.00 | -1.19% | 7,400 |
| Jun 10, 2026 | 491.00 | 505.00 | 486.00 | 505.00 | 505.00 | 2.85% | 7,200 |
| Jun 9, 2026 | 498.00 | 503.00 | 491.00 | 491.00 | 491.00 | -2.39% | 1,700 |
| Jun 8, 2026 | 494.00 | 503.00 | 494.00 | 503.00 | 503.00 | -0.20% | 1,400 |
| Jun 5, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 0.20% | 300 |
| Jun 4, 2026 | 503.00 | 504.00 | 495.00 | 503.00 | 503.00 | - | 2,700 |
| Jun 3, 2026 | 499.00 | 505.00 | 499.00 | 503.00 | 503.00 | 0.40% | 1,900 |
| Jun 2, 2026 | 501.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.99% | 2,800 |
| Jun 1, 2026 | 502.00 | 506.00 | 502.00 | 506.00 | 506.00 | 0.20% | 700 |
| May 29, 2026 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 1.61% | 2,400 |
| May 28, 2026 | 500.00 | 503.00 | 497.00 | 497.00 | 497.00 | -1.19% | 7,700 |
| May 27, 2026 | 500.00 | 505.00 | 499.00 | 503.00 | 503.00 | 0.80% | 4,400 |
| May 26, 2026 | 497.00 | 507.00 | 496.00 | 499.00 | 499.00 | - | 13,300 |
| May 25, 2026 | 508.00 | 508.00 | 495.00 | 499.00 | 499.00 | -0.99% | 14,500 |
| May 22, 2026 | 508.00 | 526.00 | 504.00 | 504.00 | 504.00 | -1.56% | 17,600 |
| May 21, 2026 | 505.00 | 525.00 | 501.00 | 512.00 | 512.00 | 1.59% | 21,900 |
| May 20, 2026 | 513.00 | 516.00 | 490.00 | 504.00 | 504.00 | -3.63% | 70,900 |
| May 19, 2026 | 569.00 | 619.00 | 522.00 | 523.00 | 523.00 | 0.77% | 533,300 |
| May 18, 2026 | 516.00 | 525.00 | 516.00 | 519.00 | 519.00 | 1.37% | 2,700 |
| May 15, 2026 | 513.00 | 525.00 | 501.00 | 512.00 | 512.00 | -3.94% | 12,800 |
| May 14, 2026 | 548.00 | 548.00 | 518.00 | 533.00 | 533.00 | -2.20% | 11,500 |
| May 13, 2026 | 539.00 | 545.00 | 539.00 | 545.00 | 545.00 | 0.18% | 900 |
| May 12, 2026 | 543.00 | 544.00 | 535.00 | 544.00 | 544.00 | 0.93% | 1,000 |
| May 11, 2026 | 541.00 | 541.00 | 539.00 | 539.00 | 539.00 | 0.94% | 400 |
| May 8, 2026 | 535.00 | 544.00 | 533.00 | 534.00 | 534.00 | -1.29% | 2,300 |