kabutan

adish Co., Ltd.(7093) Historical

7093
TSE Growth
adish Co., Ltd.
559
JPY
-1
(-0.18%)
Dec 5, 3:30 pm JST
3.61
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
557.9
Dec 5, 3:24 pm JST
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 5, 2025 559 559 558 559 -1 -0.18% 1,700

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 618 619 607 610 -8 -1.29% 14,000
Nov 12, 2025 617 631 616 618 +1 +0.16% 14,100
Nov 11, 2025 613 626 613 617 +4 +0.65% 14,400
Nov 10, 2025 622 632 613 613 -9 -1.45% 21,800
Nov 7, 2025 645 655 614 622 -20 -3.12% 54,000
Nov 6, 2025 619 666 611 642 +23 +3.72% 47,900