Adways, Inc. 2489
TSE · Japan · Kommerzielle Dienstleistungen
¥423,00-8,00 (-1,86 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥431,00 | +1,41 % | ¥430,00 | ¥435,00 | ¥423,00 | 179,30K |
| 2026-09-30 | ¥425,00 | +2,91 % | ¥411,00 | ¥426,00 | ¥411,00 | 134,10K |
| 2026-09-29 | ¥413,00 | -0,24 % | ¥413,00 | ¥415,00 | ¥408,00 | 103,20K |
| 2026-09-28 | ¥414,00 | +2,73 % | ¥407,00 | ¥414,00 | ¥407,00 | 155,10K |
| 2026-09-25 | ¥403,00 | -0,49 % | ¥405,00 | ¥411,00 | ¥400,00 | 151,50K |
| 2026-09-24 | ¥405,00 | -1,46 % | ¥409,00 | ¥411,00 | ¥404,00 | 149,90K |
| 2026-09-18 | ¥411,00 | -0,48 % | ¥417,00 | ¥417,00 | ¥407,00 | 124,90K |
| 2026-09-17 | ¥413,00 | +0,73 % | ¥409,00 | ¥418,00 | ¥407,00 | 174,30K |
| 2026-09-16 | ¥410,00 | -0,97 % | ¥415,00 | ¥416,00 | ¥409,00 | 84,60K |
| 2026-09-15 | ¥414,00 | +0,98 % | ¥412,00 | ¥417,00 | ¥408,00 | 137,10K |
| 2026-09-14 | ¥410,00 | +2,50 % | ¥400,00 | ¥412,00 | ¥398,00 | 185,60K |
| 2026-09-11 | ¥400,00 | -1,96 % | ¥393,00 | ¥401,00 | ¥390,00 | 207,40K |
| 2026-09-10 | ¥408,00 | 0,00 % | ¥406,00 | ¥417,00 | ¥404,00 | 130,90K |
| 2026-09-09 | ¥408,00 | -0,73 % | ¥411,00 | ¥413,00 | ¥403,00 | 115,20K |
| 2026-09-08 | ¥411,00 | -3,75 % | ¥423,00 | ¥425,00 | ¥408,00 | 289,20K |
| 2026-09-07 | ¥427,00 | -0,23 % | ¥430,00 | ¥433,00 | ¥422,00 | 159,70K |
| 2026-09-04 | ¥428,00 | +2,64 % | ¥415,00 | ¥429,00 | ¥413,00 | 167,60K |
| 2026-09-03 | ¥417,00 | -1,18 % | ¥427,00 | ¥430,00 | ¥414,00 | 160,60K |
| 2026-09-02 | ¥422,00 | -3,21 % | ¥428,00 | ¥433,00 | ¥420,00 | 239,30K |
| 2026-09-01 | ¥436,00 | +0,46 % | ¥426,00 | ¥437,00 | ¥420,00 | 226,00K |
| 2026-08-31 | ¥434,00 | +3,58 % | ¥419,00 | ¥436,00 | ¥417,00 | 349,10K |
| 2026-08-28 | ¥419,00 | +3,97 % | ¥405,00 | ¥424,00 | ¥403,00 | 428,40K |
| 2026-08-27 | ¥403,00 | -2,42 % | ¥412,00 | ¥417,00 | ¥399,00 | 331,20K |
| 2026-08-26 | ¥413,00 | +4,82 % | ¥395,00 | ¥414,00 | ¥392,00 | 422,00K |
| 2026-08-25 | ¥394,00 | +5,07 % | ¥375,00 | ¥395,00 | ¥372,00 | 328,10K |
| 2026-08-24 | ¥375,00 | -1,32 % | ¥380,00 | ¥383,00 | ¥370,00 | 180,70K |
| 2026-08-21 | ¥380,00 | -0,52 % | ¥383,00 | ¥385,00 | ¥377,00 | 144,90K |
| 2026-08-20 | ¥382,00 | +3,80 % | ¥364,00 | ¥383,00 | ¥364,00 | 214,20K |
| 2026-08-19 | ¥368,00 | -0,27 % | ¥371,00 | ¥371,00 | ¥360,00 | 147,70K |
| 2026-08-18 | ¥369,00 | +1,10 % | ¥364,00 | ¥373,00 | ¥360,00 | 235,40K |
| 2026-08-17 | ¥365,00 | -2,93 % | ¥370,00 | ¥375,00 | ¥360,00 | 466,80K |
| 2026-08-14 | ¥376,00 | -2,59 % | ¥386,00 | ¥386,00 | ¥368,00 | 627,30K |
| 2026-08-13 | ¥386,00 | +10,29 % | ¥350,00 | ¥395,00 | ¥350,00 | 2,51M |
| 2026-08-12 | ¥350,00 | +7,36 % | ¥320,00 | ¥378,00 | ¥313,00 | 4,41M |
| 2026-08-10 | ¥326,00 | +4,82 % | ¥313,00 | ¥330,00 | ¥310,00 | 250,70K |
| 2026-08-07 | ¥311,00 | -1,27 % | ¥315,00 | ¥315,00 | ¥306,00 | 182,80K |
| 2026-08-06 | ¥315,00 | 0,00 % | ¥315,00 | ¥317,00 | ¥312,00 | 42,70K |
| 2026-08-05 | ¥315,00 | +0,32 % | ¥312,00 | ¥317,00 | ¥312,00 | 46,20K |
| 2026-08-04 | ¥314,00 | -1,88 % | ¥317,00 | ¥318,00 | ¥312,00 | 63,00K |
| 2026-08-03 | ¥320,00 | +0,95 % | ¥320,00 | ¥321,00 | ¥313,00 | 110,20K |
| 2026-07-31 | ¥317,00 | -0,94 % | ¥320,00 | ¥321,00 | ¥311,00 | 105,20K |
| 2026-07-30 | ¥320,00 | +1,27 % | ¥310,00 | ¥320,00 | ¥308,00 | 379,70K |
| 2026-07-29 | ¥316,00 | +3,27 % | ¥309,00 | ¥316,00 | ¥307,00 | 89,00K |
| 2026-07-28 | ¥306,00 | -2,55 % | ¥313,00 | ¥314,00 | ¥305,00 | 104,00K |
| 2026-07-27 | ¥314,00 | +3,29 % | ¥302,00 | ¥315,00 | ¥302,00 | 99,20K |
| 2026-07-24 | ¥304,00 | -0,98 % | ¥303,00 | ¥309,00 | ¥303,00 | 66,40K |
| 2026-07-23 | ¥307,00 | 0,00 % | ¥307,00 | ¥310,00 | ¥305,00 | 35,30K |
| 2026-07-22 | ¥307,00 | -1,92 % | ¥314,00 | ¥314,00 | ¥307,00 | 60,70K |
| 2026-07-21 | ¥313,00 | +1,29 % | ¥312,00 | ¥317,00 | ¥310,00 | 68,40K |
| 2026-07-17 | ¥309,00 | 0,00 % | ¥310,00 | ¥312,00 | ¥305,00 | 109,90K |
| 2026-07-16 | ¥309,00 | -0,96 % | ¥311,00 | ¥315,00 | ¥309,00 | 42,90K |
| 2026-07-15 | ¥312,00 | +0,32 % | ¥314,00 | ¥315,00 | ¥309,00 | 58,60K |
| 2026-07-14 | ¥311,00 | -0,96 % | ¥313,00 | ¥314,00 | ¥311,00 | 82,70K |
| 2026-07-13 | ¥314,00 | +3,63 % | ¥304,00 | ¥325,00 | ¥303,00 | 341,90K |
| 2026-07-10 | ¥303,00 | +1,68 % | ¥303,00 | ¥306,00 | ¥300,00 | 81,80K |
| 2026-07-09 | ¥298,00 | -1,65 % | ¥302,00 | ¥303,00 | ¥298,00 | 67,90K |
| 2026-07-08 | ¥303,00 | 0,00 % | ¥303,00 | ¥303,00 | ¥300,00 | 47,20K |
| 2026-07-07 | ¥303,00 | 0,00 % | ¥304,00 | ¥309,00 | ¥302,00 | 86,90K |
| 2026-07-06 | ¥303,00 | +2,02 % | ¥299,00 | ¥305,00 | ¥298,00 | 58,20K |
| 2026-07-03 | ¥297,00 | -1,00 % | ¥301,00 | ¥302,00 | ¥296,00 | 111,20K |
| 2026-07-02 | ¥300,00 | +3,81 % | ¥293,00 | ¥305,00 | ¥293,00 | 251,80K |
| 2026-07-01 | ¥289,00 | -0,69 % | ¥289,00 | ¥293,00 | ¥288,00 | 67,10K |
| 2026-06-30 | ¥291,00 | +1,04 % | ¥296,00 | ¥296,00 | ¥287,00 | 67,30K |
| 2026-06-29 | ¥288,00 | +1,41 % | ¥284,00 | ¥297,00 | ¥284,00 | 279,20K |
| 2026-06-26 | ¥284,00 | +1,07 % | ¥284,00 | ¥284,00 | ¥278,00 | 72,70K |
| 2026-06-25 | ¥281,00 | -1,40 % | ¥287,00 | ¥290,00 | ¥278,00 | 75,90K |
| 2026-06-24 | ¥285,00 | -3,06 % | ¥294,00 | ¥305,00 | ¥283,00 | 146,50K |
| 2026-06-23 | ¥294,00 | -2,65 % | ¥300,00 | ¥303,00 | ¥290,00 | 196,10K |
| 2026-06-22 | ¥302,00 | +5,59 % | ¥284,00 | ¥314,00 | ¥279,00 | 862,30K |
| 2026-06-19 | ¥286,00 | -2,72 % | ¥292,00 | ¥295,00 | ¥284,00 | 97,40K |
| 2026-06-18 | ¥294,00 | +3,89 % | ¥287,00 | ¥296,00 | ¥285,00 | 206,70K |
| 2026-06-17 | ¥283,00 | +2,54 % | ¥276,00 | ¥286,00 | ¥276,00 | 144,60K |
| 2026-06-16 | ¥276,00 | +2,60 % | ¥271,00 | ¥278,00 | ¥269,00 | 94,30K |
| 2026-06-15 | ¥269,00 | +1,89 % | ¥265,00 | ¥270,00 | ¥264,00 | 130,90K |
| 2026-06-12 | ¥264,00 | +1,54 % | ¥261,00 | ¥264,00 | ¥256,00 | 154,20K |
| 2026-06-11 | ¥260,00 | -1,14 % | ¥261,00 | ¥261,00 | ¥257,00 | 96,30K |
| 2026-06-10 | ¥263,00 | 0,00 % | ¥264,00 | ¥264,00 | ¥260,00 | 111,30K |
| 2026-06-09 | ¥263,00 | +0,77 % | ¥265,00 | ¥267,00 | ¥260,00 | 152,60K |
| 2026-06-08 | ¥261,00 | -4,04 % | ¥265,00 | ¥268,00 | ¥259,00 | 185,40K |
| 2026-06-05 | ¥272,00 | +2,64 % | ¥267,00 | ¥274,00 | ¥267,00 | 120,00K |
| 2026-06-04 | ¥265,00 | 0,00 % | ¥270,00 | ¥270,00 | ¥264,00 | 109,60K |
| 2026-06-03 | ¥265,00 | -0,75 % | ¥267,00 | ¥269,00 | ¥261,00 | 132,00K |
| 2026-06-02 | ¥267,00 | 0,00 % | ¥265,00 | ¥269,00 | ¥263,00 | 92,20K |
| 2026-06-01 | ¥267,00 | +0,75 % | ¥266,00 | ¥268,00 | ¥264,00 | 77,60K |
| 2026-05-29 | ¥265,00 | +1,15 % | ¥264,00 | ¥271,00 | ¥264,00 | 76,20K |
| 2026-05-28 | ¥262,00 | -1,50 % | ¥266,00 | ¥268,00 | ¥262,00 | 102,80K |
| 2026-05-27 | ¥266,00 | +0,76 % | ¥264,00 | ¥268,00 | ¥261,00 | 86,70K |
| 2026-05-26 | ¥264,00 | -2,94 % | ¥269,00 | ¥269,00 | ¥264,00 | 93,30K |
| 2026-05-25 | ¥272,00 | 0,00 % | ¥272,00 | ¥272,00 | ¥266,00 | 105,00K |
| 2026-05-22 | ¥272,00 | -0,37 % | ¥271,00 | ¥273,00 | ¥269,00 | 59,40K |