kabutan

Adways Inc.(2489) Historical

2489
TSE Prime
Adways Inc.
256
JPY
-6
(-2.29%)
Dec 5, 1:35 pm JST
1.65
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
256.3
Dec 5, 1:35 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 272 278 256 256 -20 -7.25% 735,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 274 281 267 276 +1 +0.36% 463,100
Nov 21, 2025 307 307 273 275 -24 -8.03% 601,500
Nov 14, 2025 294 302 288 299 +4 +1.36% 407,400
Nov 7, 2025 286 322 281 295 +3 +1.03% 1,279,700
Oct 31, 2025 301 305 282 292 -8 -2.67% 665,000
Oct 24, 2025 289 301 282 300 +15 +5.26% 568,600
Oct 17, 2025 289 293 281 285 -9 -3.06% 463,800
Oct 10, 2025 298 301 289 294 +1 +0.34% 479,200
Oct 3, 2025 326 326 292 293 -33 -10.12% 560,600
Sep 26, 2025 325 331 321 326 +4 +1.24% 455,300
Sep 19, 2025 309 325 308 322 +14 +4.55% 795,300
Sep 12, 2025 306 314 302 308 +3 +0.98% 546,700
Sep 5, 2025 295 317 294 305 +14 +4.81% 1,098,600
Aug 29, 2025 297 303 290 291 -2 -0.68% 701,200
Aug 22, 2025 300 306 290 293 -6 -2.01% 841,300
Aug 15, 2025 295 307 295 299 +6 +2.05% 781,100
Aug 8, 2025 349 370 292 293 -61 -17.23% 3,219,600
Aug 1, 2025 363 365 346 354 -5 -1.39% 1,246,600
Jul 25, 2025 351 362 345 359 +22 +6.53% 1,284,300
Jul 18, 2025 344 352 329 337 -4 -1.17% 966,300