kabutan

adish Co., Ltd.(7093) Historical

7093
TSE Growth
adish Co., Ltd.
557
JPY
-2
(-0.36%)
Apr 10, 3:15 pm JST
3.49
USD
Apr 10, 2:15 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
915 JPY
52 Week Low Dec 23, 2025
475 JPY
Yearly High Feb 20, 2026
622 JPY
Yearly Low Jan 6, 2026
489 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 10, 2026 575 579 557 557 -18 -3.13% 10,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 559 591 549 575 +16 +2.86% 9,500
Mar 27, 2026 546 565 531 559 +3 +0.54% 22,200
Mar 19, 2026 569 576 547 556 -13 -2.28% 8,500
Mar 13, 2026 589 590 534 569 -30 -5.01% 29,600
Mar 6, 2026 591 600 546 599 -1 -0.17% 33,500
Feb 27, 2026 622 622 598 600 -20 -3.23% 34,300
Feb 20, 2026 618 622 573 620 +37 +6.35% 63,700
Feb 13, 2026 525 617 524 583 +53 +10.00% 66,600
Feb 6, 2026 610 610 530 530 -75 -12.40% 66,600
Jan 30, 2026 569 606 569 605 +36 +6.33% 35,800
Jan 23, 2026 548 569 538 569 +21 +3.83% 32,500
Jan 16, 2026 531 555 516 548 +18 +3.40% 21,200
Jan 9, 2026 503 575 489 530 +27 +5.37% 84,500
Dec 30, 2025 491 526 480 503 +12 +2.44% 15,300
Dec 26, 2025 500 507 475 491 -10 -2.00% 72,900
Dec 19, 2025 519 519 488 501 -26 -4.93% 64,300
Dec 12, 2025 559 569 521 527 -32 -5.72% 29,200
Dec 5, 2025 576 586 558 559 -17 -2.95% 15,800
Nov 28, 2025 557 585 554 576 +16 +2.86% 34,400
Nov 21, 2025 602 603 560 560 -47 -7.74% 80,700