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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 576 586 558 559 -17 -2.95% 15,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 557 585 554 576 +16 +2.86% 34,400
Nov 21, 2025 602 603 560 560 -47 -7.74% 80,700
Nov 14, 2025 622 632 591 607 -15 -2.41% 86,000
Nov 7, 2025 653 667 600 622 -51 -7.58% 209,800
Oct 31, 2025 722 829 633 673 -64 -8.68% 1,166,300
Oct 24, 2025 588 779 588 737 +152 +25.98% 584,100
Oct 17, 2025 578 608 558 585 -8 -1.35% 108,800
Oct 10, 2025 590 605 570 593 -57 -8.77% 317,200
Oct 3, 2025 665 689 605 650 -13 -1.96% 905,900
Sep 26, 2025 623 915 623 663 +37 +5.91% 2,145,400
Sep 19, 2025 672 696 610 626 -46 -6.85% 118,300
Sep 12, 2025 632 715 616 672 +70 +11.63% 490,600
Sep 5, 2025 600 609 590 602 +3 +0.50% 43,000
Aug 29, 2025 582 600 575 599 +14 +2.39% 51,400
Aug 22, 2025 610 610 564 585 -17 -2.82% 64,000
Aug 15, 2025 601 619 595 602 0 0.00% 69,300
Aug 8, 2025 596 603 580 602 +4 +0.67% 21,800
Aug 1, 2025 572 600 570 598 +28 +4.91% 18,400
Jul 25, 2025 580 585 568 570 -8 -1.38% 15,300
Jul 18, 2025 586 600 575 578 -12 -2.03% 29,900