Adways, Inc. 2489
TSE · Japan · Commercial Services
¥431.00+6.00 (+1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |