kabutan

Adways Inc.(2489) Historical

2489
TSE Standard
Adways Inc.
271
JPY
+2
(+0.74%)
Apr 3, 3:30 pm JST
1.69
USD
Apr 3, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
370 JPY
52 Week Low Apr 7, 2025
214 JPY
Yearly High Feb 10, 2026
304 JPY
Yearly Low Jan 21, 2026
254 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 271 273 270 271 +2 +0.74% 67,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 271 283 265 271 -8 -2.87% 713,700
Mar 27, 2026 266 283 256 279 +10 +3.72% 724,400
Mar 19, 2026 271 278 265 269 +1 +0.37% 576,400
Mar 13, 2026 264 289 264 268 -10 -3.60% 676,400
Mar 6, 2026 283 298 256 278 -12 -4.14% 1,120,400
Feb 27, 2026 282 292 277 290 +8 +2.84% 484,300
Feb 20, 2026 290 292 275 282 -6 -2.08% 657,700
Feb 13, 2026 262 304 260 288 +31 +12.06% 1,696,300
Feb 6, 2026 263 264 255 257 -6 -2.28% 664,000
Jan 30, 2026 269 270 257 263 -12 -4.36% 643,000
Jan 23, 2026 265 276 254 275 +11 +4.17% 752,500
Jan 16, 2026 270 270 260 264 -6 -2.22% 459,100
Jan 9, 2026 265 271 260 270 +6 +2.27% 432,700
Dec 30, 2025 274 274 264 264 -12 -4.35% 300,300
Dec 26, 2025 274 280 271 276 0 0.00% 660,600
Dec 19, 2025 280 318 273 276 +21 +8.24% 4,920,200
Dec 12, 2025 260 262 253 255 -2 -0.78% 594,800
Dec 5, 2025 272 278 256 257 -19 -6.88% 819,800
Nov 28, 2025 274 281 267 276 +1 +0.36% 463,100
Nov 21, 2025 307 307 273 275 -24 -8.03% 601,500