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
Oct 18, 2024 330 339 320 326 -6 -1.81% 220,200
Oct 11, 2024 338 342 328 332 -2 -0.60% 198,600
Oct 4, 2024 344 345 321 334 -15 -4.30% 262,700
Sep 27, 2024 348 356 342 349 +1 +0.29% 176,900
Sep 20, 2024 346 354 332 348 +3 +0.87% 214,100
Sep 13, 2024 350 363 338 345 -16 -4.43% 286,200
Sep 6, 2024 376 384 351 361 -13 -3.48% 426,900
Aug 30, 2024 364 375 361 374 +10 +2.75% 219,100
Aug 23, 2024 345 387 339 364 +16 +4.60% 681,000
Aug 16, 2024 308 349 308 348 +39 +12.62% 201,000
Aug 9, 2024 298 323 270 309 -10 -3.13% 727,900
Aug 2, 2024 409 416 319 319 -86 -21.23% 1,060,900
Jul 26, 2024 417 420 405 405 -12 -2.88% 281,800
Jul 19, 2024 412 422 408 417 +2 +0.48% 280,300
Jul 12, 2024 405 420 401 415 +8 +1.97% 333,500
Jul 5, 2024 409 417 405 407 -3 -0.73% 205,800
Jun 28, 2024 399 420 397 410 +13 +3.27% 315,600
Jun 21, 2024 385 402 380 397 +7 +1.79% 342,300
Jun 14, 2024 394 399 382 390 0 0.00% 306,600
Jun 7, 2024 388 400 383 390 +3 +0.78% 323,200