adish Co., Ltd. (TYO:7093)
Japan · Delayed Price · Currency is JPY 596.00
-9.00 (-1.49%)
Sep 3, 2026, 3:24 PM JST
adish Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 568.00 | 580.00 | 568.00 | 579.00 | 579.00 | 0.87% | 5,700 |
| Aug 21, 2026 | 573.00 | 574.00 | 573.00 | 574.00 | 574.00 | 0.70% | 600 |
| Aug 20, 2026 | 561.00 | 570.00 | 561.00 | 570.00 | 570.00 | 2.70% | 3,800 |
| Aug 19, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.54% | 500 |
| Aug 18, 2026 | 573.00 | 573.00 | 558.00 | 558.00 | 558.00 | -1.24% | 1,700 |
| Aug 17, 2026 | 557.00 | 565.00 | 556.00 | 565.00 | 565.00 | -0.35% | 11,100 |
| Aug 14, 2026 | 569.00 | 571.00 | 550.00 | 567.00 | 567.00 | 0.35% | 4,100 |
| Aug 13, 2026 | 547.00 | 568.00 | 547.00 | 565.00 | 565.00 | 1.44% | 27,400 |
| Aug 12, 2026 | 549.00 | 557.00 | 549.00 | 557.00 | 557.00 | 2.20% | 5,100 |
| Aug 10, 2026 | 541.00 | 551.00 | 536.00 | 545.00 | 545.00 | -0.18% | 2,400 |
| Aug 7, 2026 | 542.00 | 546.00 | 540.00 | 546.00 | 546.00 | - | 700 |
| Aug 6, 2026 | 540.00 | 546.00 | 537.00 | 546.00 | 546.00 | 0.37% | 2,900 |
| Aug 5, 2026 | 546.00 | 546.00 | 540.00 | 544.00 | 544.00 | 0.18% | 300 |
| Aug 4, 2026 | 535.00 | 543.00 | 535.00 | 543.00 | 543.00 | 3.43% | 2,100 |
| Aug 3, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.38% | 300 |
| Jul 31, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | 100 |
| Jul 30, 2026 | 537.00 | 537.00 | 527.00 | 527.00 | 527.00 | -2.95% | 400 |
| Jul 29, 2026 | 540.00 | 544.00 | 529.00 | 543.00 | 543.00 | 0.56% | 3,200 |
| Jul 28, 2026 | 536.00 | 544.00 | 536.00 | 540.00 | 540.00 | -0.92% | 1,500 |
| Jul 27, 2026 | 542.00 | 545.00 | 528.00 | 545.00 | 545.00 | 1.68% | 1,100 |
| Jul 24, 2026 | 534.00 | 548.00 | 530.00 | 536.00 | 536.00 | -0.37% | 16,400 |
| Jul 23, 2026 | 529.00 | 538.00 | 529.00 | 538.00 | 538.00 | 2.67% | 3,100 |
| Jul 22, 2026 | 522.00 | 543.00 | 522.00 | 524.00 | 524.00 | 0.58% | 6,700 |
| Jul 21, 2026 | 503.00 | 533.00 | 503.00 | 521.00 | 521.00 | 5.25% | 7,300 |
| 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 |