adish Co., Ltd. (TYO:7093)
Japan · Delayed Price · Currency is JPY 504.00
+1.00 (0.20%)
Jun 5, 2026, 2:52 PM JST
adish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 549.00 | 549.00 | 540.00 | 541.00 | 541.00 | -0.18% | 2,200 |
| May 1, 2026 | 543.00 | 548.00 | 534.00 | 542.00 | 542.00 | 1.12% | 1,700 |
| Apr 30, 2026 | 542.00 | 555.00 | 535.00 | 536.00 | 536.00 | -1.47% | 3,400 |
| Apr 28, 2026 | 551.00 | 625.00 | 542.00 | 544.00 | 544.00 | 0.55% | 58,100 |
| Apr 27, 2026 | 534.00 | 541.00 | 534.00 | 541.00 | 541.00 | - | 1,900 |
| Apr 24, 2026 | 546.00 | 546.00 | 536.00 | 541.00 | 541.00 | -0.92% | 900 |
| Apr 23, 2026 | 535.00 | 546.00 | 532.00 | 546.00 | 546.00 | 1.49% | 2,400 |
| Apr 22, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.37% | 100 |
| Apr 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 300 |
| Apr 20, 2026 | 547.00 | 547.00 | 536.00 | 540.00 | 540.00 | -1.64% | 2,300 |
| Apr 17, 2026 | 550.00 | 550.00 | 542.00 | 549.00 | 549.00 | -0.54% | 1,400 |
| Apr 16, 2026 | 552.00 | 552.00 | 550.00 | 552.00 | 552.00 | -1.25% | 2,100 |
| Apr 15, 2026 | 554.00 | 559.00 | 548.00 | 559.00 | 559.00 | 0.18% | 2,600 |
| Apr 14, 2026 | 549.00 | 558.00 | 543.00 | 558.00 | 558.00 | 0.18% | 2,500 |
| Apr 13, 2026 | 573.00 | 573.00 | 548.00 | 557.00 | 557.00 | - | 2,300 |
| Apr 10, 2026 | 560.00 | 560.00 | 557.00 | 557.00 | 557.00 | -0.36% | 1,000 |
| Apr 9, 2026 | 560.00 | 560.00 | 559.00 | 559.00 | 559.00 | -0.18% | 1,700 |
| Apr 8, 2026 | 570.00 | 570.00 | 559.00 | 560.00 | 560.00 | - | 3,000 |
| Apr 7, 2026 | 578.00 | 579.00 | 560.00 | 560.00 | 560.00 | -2.61% | 4,000 |
| Apr 6, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 100 |
| Apr 3, 2026 | 588.00 | 588.00 | 562.00 | 575.00 | 575.00 | -1.88% | 2,200 |
| Apr 2, 2026 | 585.00 | 586.00 | 561.00 | 586.00 | 586.00 | 1.91% | 2,200 |
| Apr 1, 2026 | 591.00 | 591.00 | 570.00 | 575.00 | 575.00 | -2.21% | 1,800 |
| Mar 31, 2026 | 562.00 | 588.00 | 560.00 | 588.00 | 588.00 | 3.70% | 2,000 |
| Mar 30, 2026 | 559.00 | 577.00 | 549.00 | 567.00 | 567.00 | 1.43% | 1,300 |
| Mar 27, 2026 | 534.00 | 565.00 | 534.00 | 559.00 | 559.00 | 5.08% | 6,100 |
| Mar 26, 2026 | 535.00 | 535.00 | 532.00 | 532.00 | 532.00 | -0.56% | 700 |
| Mar 25, 2026 | 532.00 | 546.00 | 532.00 | 535.00 | 535.00 | 0.56% | 5,900 |
| Mar 24, 2026 | 544.00 | 547.00 | 532.00 | 532.00 | 532.00 | -3.80% | 2,300 |
| Mar 23, 2026 | 546.00 | 553.00 | 531.00 | 553.00 | 553.00 | -0.54% | 7,200 |