kabutan

Adways Inc.(2489) Historical

2489
TSE Prime
Adways Inc.
293
JPY
-8
(-2.66%)
Aug 8, 3:30 pm JST
1.98
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
307
Aug 8, 5:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2024
387 JPY
52 Week Low Apr 7, 2025
214 JPY
Yearly High Aug 6, 2025
370 JPY
Yearly Low Apr 7, 2025
214 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 352 370 292 293 -58 -16.52% 3,975,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 357 365 323 351 +10 +2.93% 5,587,900
Jun, 2025 310 368 302 341 +53 +18.40% 18,933,900
May, 2025 262 319 248 288 +24 +9.09% 5,362,700
Apr, 2025 278 298 214 264 -13 -4.69% 3,481,300
Mar, 2025 285 290 276 277 -3 -1.07% 729,600
Feb, 2025 297 324 275 280 -17 -5.72% 1,127,200
Jan, 2025 297 307 282 297 +2 +0.68% 953,100
Dec, 2024 319 322 282 295 -22 -6.94% 1,199,100
Nov, 2024 317 343 311 317 -16 -4.80% 956,600
Oct, 2024 335 342 318 333 +1 +0.30% 979,100
Sep, 2024 376 384 329 332 -42 -11.23% 1,220,500
Aug, 2024 373 387 270 374 -12 -3.11% 2,241,900
Jul, 2024 409 422 381 386 -24 -5.85% 1,749,400
Jun, 2024 388 420 380 410 +23 +5.94% 1,287,700
May, 2024 444 449 373 387 -65 -14.38% 2,267,200
Apr, 2024 435 458 415 452 +14 +3.20% 1,713,500
Mar, 2024 467 472 425 438 -29 -6.21% 1,895,200
Feb, 2024 515 523 435 467 -52 -10.02% 2,491,000
Jan, 2024 499 529 490 519 +14 +2.77% 1,603,200
Dec, 2023 553 560 495 505 -46 -8.35% 2,306,300
1 2 3 4 5
...
12