Adish Co. Ltd. 7093
TSE · Japan · Technology Services
¥629.00+25.00 (+4.14%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥604.00 | -1.15% | ¥610.00 | ¥619.00 | ¥604.00 | 6.20K |
| 2026-09-30 | ¥611.00 | +0.99% | ¥605.00 | ¥611.00 | ¥605.00 | 1.50K |
| 2026-09-29 | ¥605.00 | +1.34% | ¥597.00 | ¥648.00 | ¥597.00 | 22.00K |
| 2026-09-28 | ¥597.00 | 0.00% | ¥597.00 | ¥597.00 | ¥597.00 | 0 |
| 2026-09-25 | ¥597.00 | -1.16% | ¥594.00 | ¥600.00 | ¥594.00 | 900 |
| 2026-09-24 | ¥604.00 | +0.17% | ¥601.00 | ¥604.00 | ¥595.00 | 2.80K |
| 2026-09-18 | ¥603.00 | +1.86% | ¥592.00 | ¥611.00 | ¥592.00 | 11.60K |
| 2026-09-17 | ¥592.00 | +1.72% | ¥592.00 | ¥596.00 | ¥592.00 | 1.50K |
| 2026-09-16 | ¥582.00 | +0.34% | ¥575.00 | ¥592.00 | ¥563.00 | 5.70K |
| 2026-09-15 | ¥580.00 | -2.52% | ¥592.00 | ¥592.00 | ¥576.00 | 1.70K |
| 2026-09-14 | ¥595.00 | 0.00% | ¥592.00 | ¥596.00 | ¥592.00 | 400 |
| 2026-09-11 | ¥595.00 | +0.85% | ¥600.00 | ¥609.00 | ¥595.00 | 7.30K |
| 2026-09-10 | ¥590.00 | -0.84% | ¥590.00 | ¥590.00 | ¥590.00 | 1.60K |
| 2026-09-09 | ¥595.00 | -0.83% | ¥602.00 | ¥604.00 | ¥594.00 | 3.30K |
| 2026-09-08 | ¥600.00 | +1.35% | ¥602.00 | ¥602.00 | ¥592.00 | 3.10K |
| 2026-09-07 | ¥592.00 | +2.78% | ¥586.00 | ¥592.00 | ¥580.00 | 3.10K |
| 2026-09-04 | ¥576.00 | -3.36% | ¥591.00 | ¥591.00 | ¥572.00 | 4.00K |
| 2026-09-03 | ¥596.00 | -1.49% | ¥612.00 | ¥612.00 | ¥596.00 | 2.90K |
| 2026-09-02 | ¥605.00 | +0.50% | ¥609.00 | ¥609.00 | ¥596.00 | 6.30K |
| 2026-09-01 | ¥602.00 | +0.67% | ¥594.00 | ¥617.00 | ¥594.00 | 1.20K |
| 2026-08-31 | ¥598.00 | -0.17% | ¥597.00 | ¥604.00 | ¥591.00 | 3.70K |
| 2026-08-28 | ¥599.00 | +3.28% | ¥581.00 | ¥609.00 | ¥574.00 | 15.20K |
| 2026-08-27 | ¥580.00 | -0.17% | ¥581.00 | ¥581.00 | ¥565.00 | 3.60K |
| 2026-08-26 | ¥581.00 | +0.17% | ¥580.00 | ¥581.00 | ¥580.00 | 1.30K |
| 2026-08-25 | ¥580.00 | +0.17% | ¥571.00 | ¥580.00 | ¥571.00 | 900 |
| 2026-08-24 | ¥579.00 | +0.87% | ¥568.00 | ¥580.00 | ¥568.00 | 5.70K |
| 2026-08-21 | ¥574.00 | +0.70% | ¥573.00 | ¥574.00 | ¥573.00 | 600 |
| 2026-08-20 | ¥570.00 | +2.70% | ¥561.00 | ¥570.00 | ¥561.00 | 3.80K |
| 2026-08-19 | ¥555.00 | -0.54% | ¥560.00 | ¥560.00 | ¥555.00 | 500 |
| 2026-08-18 | ¥558.00 | -1.24% | ¥573.00 | ¥573.00 | ¥558.00 | 1.70K |
| 2026-08-17 | ¥565.00 | -0.35% | ¥557.00 | ¥565.00 | ¥556.00 | 11.10K |
| 2026-08-14 | ¥567.00 | +0.35% | ¥569.00 | ¥571.00 | ¥550.00 | 4.10K |
| 2026-08-13 | ¥565.00 | +1.44% | ¥547.00 | ¥568.00 | ¥547.00 | 27.40K |
| 2026-08-12 | ¥557.00 | +2.20% | ¥549.00 | ¥557.00 | ¥549.00 | 5.10K |
| 2026-08-10 | ¥545.00 | -0.18% | ¥541.00 | ¥551.00 | ¥536.00 | 2.40K |
| 2026-08-07 | ¥546.00 | 0.00% | ¥542.00 | ¥546.00 | ¥540.00 | 700 |
| 2026-08-06 | ¥546.00 | +0.37% | ¥540.00 | ¥546.00 | ¥537.00 | 2.90K |
| 2026-08-05 | ¥544.00 | +0.18% | ¥546.00 | ¥546.00 | ¥540.00 | 300 |
| 2026-08-04 | ¥543.00 | +3.43% | ¥535.00 | ¥543.00 | ¥535.00 | 2.10K |
| 2026-08-03 | ¥525.00 | -0.38% | ¥525.00 | ¥525.00 | ¥525.00 | 300 |
| 2026-07-31 | ¥527.00 | 0.00% | ¥527.00 | ¥527.00 | ¥527.00 | 100 |
| 2026-07-30 | ¥527.00 | -2.95% | ¥537.00 | ¥537.00 | ¥527.00 | 400 |
| 2026-07-29 | ¥543.00 | +0.56% | ¥540.00 | ¥544.00 | ¥529.00 | 3.20K |
| 2026-07-28 | ¥540.00 | -0.92% | ¥536.00 | ¥544.00 | ¥536.00 | 1.50K |
| 2026-07-27 | ¥545.00 | +1.68% | ¥542.00 | ¥545.00 | ¥528.00 | 1.10K |
| 2026-07-24 | ¥536.00 | -0.37% | ¥534.00 | ¥548.00 | ¥530.00 | 16.40K |
| 2026-07-23 | ¥538.00 | +2.67% | ¥529.00 | ¥538.00 | ¥529.00 | 3.10K |
| 2026-07-22 | ¥524.00 | +0.58% | ¥522.00 | ¥543.00 | ¥522.00 | 6.70K |
| 2026-07-21 | ¥521.00 | +5.25% | ¥503.00 | ¥533.00 | ¥503.00 | 7.30K |
| 2026-07-17 | ¥495.00 | -1.00% | ¥510.00 | ¥519.00 | ¥492.00 | 3.50K |
| 2026-07-16 | ¥500.00 | -2.53% | ¥506.00 | ¥506.00 | ¥500.00 | 2.10K |
| 2026-07-15 | ¥513.00 | +1.99% | ¥513.00 | ¥526.00 | ¥496.00 | 16.50K |
| 2026-07-14 | ¥503.00 | 0.00% | ¥506.00 | ¥506.00 | ¥503.00 | 900 |
| 2026-07-13 | ¥503.00 | +0.80% | ¥499.00 | ¥503.00 | ¥499.00 | 500 |
| 2026-07-10 | ¥499.00 | +0.20% | ¥498.00 | ¥499.00 | ¥498.00 | 300 |
| 2026-07-09 | ¥498.00 | 0.00% | ¥500.00 | ¥501.00 | ¥498.00 | 1.30K |
| 2026-07-08 | ¥498.00 | -1.58% | ¥497.00 | ¥498.00 | ¥497.00 | 1.00K |
| 2026-07-07 | ¥506.00 | +1.20% | ¥496.00 | ¥517.00 | ¥495.00 | 6.40K |
| 2026-07-06 | ¥500.00 | +1.01% | ¥496.00 | ¥500.00 | ¥496.00 | 1.00K |
| 2026-07-03 | ¥495.00 | 0.00% | ¥495.00 | ¥495.00 | ¥495.00 | 0 |
| 2026-07-02 | ¥495.00 | 0.00% | ¥493.00 | ¥495.00 | ¥493.00 | 900 |
| 2026-07-01 | ¥495.00 | +0.61% | ¥488.00 | ¥495.00 | ¥488.00 | 2.50K |
| 2026-06-30 | ¥492.00 | +0.82% | ¥493.00 | ¥493.00 | ¥485.00 | 1.20K |
| 2026-06-29 | ¥488.00 | +2.31% | ¥485.00 | ¥488.00 | ¥485.00 | 500 |
| 2026-06-26 | ¥477.00 | +0.21% | ¥476.00 | ¥477.00 | ¥476.00 | 500 |
| 2026-06-25 | ¥476.00 | -2.06% | ¥485.00 | ¥492.00 | ¥470.00 | 5.60K |
| 2026-06-24 | ¥486.00 | -1.22% | ¥492.00 | ¥492.00 | ¥464.00 | 8.80K |
| 2026-06-23 | ¥492.00 | -1.40% | ¥494.00 | ¥495.00 | ¥490.00 | 1.30K |
| 2026-06-22 | ¥499.00 | 0.00% | ¥493.00 | ¥499.00 | ¥493.00 | 300 |
| 2026-06-19 | ¥499.00 | +0.60% | ¥491.00 | ¥499.00 | ¥490.00 | 3.00K |
| 2026-06-18 | ¥496.00 | -0.60% | ¥498.00 | ¥498.00 | ¥494.00 | 1.60K |
| 2026-06-17 | ¥499.00 | +0.20% | ¥500.00 | ¥501.00 | ¥492.00 | 4.80K |
| 2026-06-16 | ¥498.00 | -0.40% | ¥496.00 | ¥498.00 | ¥494.00 | 700 |
| 2026-06-15 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥500.00 | 1.70K |
| 2026-06-12 | ¥500.00 | +0.20% | ¥497.00 | ¥500.00 | ¥490.00 | 3.40K |
| 2026-06-11 | ¥499.00 | -1.19% | ¥495.00 | ¥500.00 | ¥487.00 | 7.40K |
| 2026-06-10 | ¥505.00 | +2.85% | ¥491.00 | ¥505.00 | ¥486.00 | 7.20K |
| 2026-06-09 | ¥491.00 | -2.39% | ¥498.00 | ¥503.00 | ¥491.00 | 1.70K |
| 2026-06-08 | ¥503.00 | -0.20% | ¥494.00 | ¥503.00 | ¥494.00 | 1.40K |
| 2026-06-05 | ¥504.00 | +0.20% | ¥504.00 | ¥504.00 | ¥504.00 | 300 |
| 2026-06-04 | ¥503.00 | 0.00% | ¥503.00 | ¥504.00 | ¥495.00 | 2.70K |
| 2026-06-03 | ¥503.00 | +0.40% | ¥499.00 | ¥505.00 | ¥499.00 | 1.90K |
| 2026-06-02 | ¥501.00 | -0.99% | ¥501.00 | ¥506.00 | ¥501.00 | 2.80K |
| 2026-06-01 | ¥506.00 | +0.20% | ¥502.00 | ¥506.00 | ¥502.00 | 700 |
| 2026-05-29 | ¥505.00 | +1.61% | ¥502.00 | ¥505.00 | ¥502.00 | 2.40K |
| 2026-05-28 | ¥497.00 | -1.19% | ¥500.00 | ¥503.00 | ¥497.00 | 7.70K |
| 2026-05-27 | ¥503.00 | +0.80% | ¥500.00 | ¥505.00 | ¥499.00 | 4.40K |
| 2026-05-26 | ¥499.00 | 0.00% | ¥497.00 | ¥507.00 | ¥496.00 | 13.30K |
| 2026-05-25 | ¥499.00 | -0.99% | ¥508.00 | ¥508.00 | ¥495.00 | 14.50K |
| 2026-05-22 | ¥504.00 | -1.56% | ¥508.00 | ¥526.00 | ¥504.00 | 17.60K |