kabutan

Adways Inc.(2489) Historical

2489
TSE Prime
Adways Inc.
288
JPY
+33
(+12.94%)
Dec 15, 3:24 pm JST
1.85
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
287.1
Dec 15, 3:24 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 15, 2025 280 318 280 288 +33 +12.94% 4,228,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 285 287 276 281 +1 +0.36% 156,800
Feb 28, 2025 284 293 275 280 -4 -1.41% 183,900
Feb 21, 2025 285 293 283 284 +4 +1.43% 237,900
Feb 14, 2025 300 324 280 280 -20 -6.67% 526,400
Feb 7, 2025 297 303 289 300 +3 +1.01% 179,000
Jan 31, 2025 295 303 292 297 +5 +1.71% 182,500
Jan 24, 2025 288 300 288 292 +6 +2.10% 186,200
Jan 17, 2025 302 306 284 286 -15 -4.98% 144,800
Jan 10, 2025 297 307 282 301 +6 +2.03% 439,600
Dec 30, 2024 293 301 293 295 -1 -0.34% 57,500
Dec 27, 2024 297 298 282 296 -3 -1.00% 507,800
Dec 20, 2024 300 303 292 299 -2 -0.66% 255,800
Dec 13, 2024 304 312 300 301 -6 -1.95% 216,600
Dec 6, 2024 319 322 307 307 -10 -3.15% 161,400
Nov 29, 2024 328 330 315 317 -9 -2.76% 176,100
Nov 22, 2024 312 336 311 326 +15 +4.82% 260,200
Nov 15, 2024 333 340 311 311 -22 -6.61% 216,800
Nov 8, 2024 337 343 327 333 -5 -1.48% 197,600
Nov 1, 2024 319 341 315 338 +19 +5.96% 304,500
Oct 25, 2024 327 337 318 319 -7 -2.15% 215,400