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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 349 370 292 293 -61 -17.23% 3,741,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 332 354 327 341 +12 +3.65% 1,100,800
Jul 4, 2025 340 358 323 329 -9 -2.66% 1,677,300
Jun 27, 2025 317 339 316 338 +20 +6.29% 1,234,500
Jun 20, 2025 315 339 311 318 +9 +2.91% 1,479,800
Jun 13, 2025 308 328 306 309 -1 -0.32% 1,216,300
Jun 6, 2025 310 368 302 310 +22 +7.64% 14,549,500
May 30, 2025 275 318 272 288 +13 +4.73% 1,219,200
May 23, 2025 303 303 265 275 -31 -10.13% 865,000
May 16, 2025 300 319 296 306 +6 +2.00% 1,508,100
May 9, 2025 251 302 248 300 +49 +19.52% 1,560,900
May 2, 2025 276 282 250 251 -24 -8.73% 790,800
Apr 25, 2025 275 298 274 275 +1 +0.36% 1,027,500
Apr 18, 2025 268 280 257 274 +4 +1.48% 339,000
Apr 11, 2025 228 287 214 270 +18 +7.14% 1,261,400
Apr 4, 2025 286 286 238 252 -34 -11.89% 331,800
Mar 28, 2025 282 290 278 286 +6 +2.14% 227,300
Mar 21, 2025 280 285 278 280 0 0.00% 125,300
1 2 3 4 5
...
15