kabutan

adish Co., Ltd.(7093) Historical

7093
TSE Growth
adish Co., Ltd.
517
JPY
-10
(-1.90%)
Dec 15, 3:30 pm JST
3.33
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2025
926 JPY
52 Week Low Apr 7, 2025
433 JPY
Yearly High Mar 3, 2025
926 JPY
Yearly Low Apr 7, 2025
433 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 519 519 488 517 -10 -1.90% 33,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 541 544 521 527 -14 -2.59% 9,400
Dec 11, 2025 560 565 540 541 -19 -3.39% 9,600
Dec 10, 2025 560 569 556 560 -3 -0.53% 5,700
Dec 9, 2025 563 565 563 563 0 0.00% 2,100
Dec 8, 2025 559 563 559 563 +4 +0.72% 2,400
Dec 5, 2025 559 559 558 559 -1 -0.18% 1,700
Dec 4, 2025 560 562 560 560 0 0.00% 2,200
Dec 3, 2025 562 564 559 560 -4 -0.71% 4,000
Dec 2, 2025 566 573 564 564 -2 -0.35% 2,000
Dec 1, 2025 576 586 566 566 -10 -1.74% 5,900
Nov 28, 2025 569 585 569 576 +5 +0.88% 5,300
Nov 27, 2025 577 578 562 571 +2 +0.35% 3,300
Nov 26, 2025 555 575 554 569 +13 +2.34% 9,400
Nov 25, 2025 557 566 556 556 -4 -0.71% 16,400
Nov 21, 2025 566 573 560 560 -7 -1.23% 18,700
Nov 20, 2025 578 582 567 567 -11 -1.90% 10,200
Nov 19, 2025 573 579 572 578 +3 +0.52% 6,600
Nov 18, 2025 599 603 574 575 -24 -4.01% 26,000
Nov 17, 2025 602 603 594 599 -8 -1.32% 19,200
Nov 14, 2025 603 607 591 607 -3 -0.49% 21,700