kabutan

Adways Inc.(2489) Historical

2489
TSE Prime
Adways Inc.
292
JPY
+37
(+14.51%)
Dec 15, 3:21 pm JST
1.87
USD
Dec 15, 1:22 am EST
Result
PTS
outside of trading hours
290.7
Dec 15, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
370 JPY
52 Week Low Apr 7, 2025
214 JPY
Yearly High Aug 6, 2025
370 JPY
Yearly Low Apr 7, 2025
214 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 280 318 280 292 +37 +14.51% 4,202,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 255 257 254 255 +2 +0.79% 110,000
Dec 11, 2025 257 258 253 253 -5 -1.94% 145,500
Dec 10, 2025 262 262 257 258 -1 -0.39% 82,300
Dec 9, 2025 257 260 254 259 +2 +0.78% 162,900
Dec 8, 2025 260 262 257 257 0 0.00% 94,100
Dec 5, 2025 260 261 256 257 -5 -1.91% 137,000
Dec 4, 2025 259 262 258 262 +3 +1.16% 88,600
Dec 3, 2025 258 264 258 259 +1 +0.39% 84,300
Dec 2, 2025 262 262 257 258 -4 -1.53% 233,500
Dec 1, 2025 272 278 260 262 -14 -5.07% 276,400
Nov 28, 2025 279 281 274 276 -2 -0.72% 71,600
Nov 27, 2025 278 280 276 278 0 0.00% 84,900
Nov 26, 2025 272 278 268 278 +9 +3.35% 125,600
Nov 25, 2025 274 276 267 269 -6 -2.18% 181,000
Nov 21, 2025 281 283 273 275 -8 -2.83% 152,000
Nov 20, 2025 291 292 282 283 -8 -2.75% 192,900
Nov 19, 2025 298 300 291 291 -4 -1.36% 74,200
Nov 18, 2025 302 302 294 295 -5 -1.67% 83,200
Nov 17, 2025 307 307 298 300 +1 +0.33% 99,200
Nov 14, 2025 300 302 298 299 -1 -0.33% 75,800