tiprankstipranks
Trending News
More News >
Adways, Inc. (JP:2489)
:2489
Japanese Market

Adways, Inc. (2489) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
322.00
330.00
317.00
318.00
318.00
-0.63%
535,200
1.45
Jun 04, 2025
313.00
326.00
307.00
320.00
320.00
+2.56%
648,500
1.81
Jun 03, 2025
339.00
339.00
305.00
312.00
312.00
-10.86%
2,564,900
8.06
Jun 02, 2025
310.00
368.00
302.00
350.00
350.00
+21.53%
10,434,300
67.92
May 30, 2025
276.00
318.00
273.00
288.00
288.00
+3.60%
945,600
6.79
May 29, 2025
285.00
287.00
277.00
278.00
278.00
-2.11%
77,000
0.56
May 28, 2025
284.00
292.00
281.00
284.00
284.00
+0.71%
94,300
0.68
May 27, 2025
278.00
282.00
278.00
282.00
282.00
+1.44%
42,300
0.31
May 26, 2025
275.00
283.00
272.00
278.00
278.00
+1.09%
60,000
0.43
May 23, 2025
270.00
282.00
270.00
275.00
275.00
+2.23%
92,100
0.67
May 22, 2025
267.00
274.00
265.00
269.00
269.00
-0.74%
97,000
0.71
May 21, 2025
284.00
297.00
270.00
271.00
271.00
-3.90%
472,100
3.63
May 20, 2025
299.00
300.00
282.00
282.00
282.00
-6.00%
119,900
0.93
May 19, 2025
303.00
303.00
297.00
300.00
300.00
-1.96%
83,900
0.65
May 16, 2025
298.00
309.00
296.00
306.00
306.00
+1.66%
107,900
0.82
May 15, 2025
307.00
312.00
301.00
301.00
301.00
-1.95%
102,400
0.78
May 14, 2025
310.00
315.00
300.00
307.00
307.00
-2.54%
242,100
1.89
May 13, 2025
305.00
319.00
303.00
315.00
315.00
+2.94%
464,400
3.83
May 12, 2025
300.00
313.00
300.00
306.00
306.00
+2.00%
591,300
5.27
May 09, 2025
260.00
302.00
259.00
300.00
300.00
+15.38%
861,100
8.68
May 08, 2025
260.00
275.00
254.00
260.00
260.00
-0.38%
497,400
5.43
May 07, 2025
251.00
268.00
248.00
261.00
261.00
+3.98%
202,400
2.26
May 02, 2025
255.00
255.00
250.00
251.00
251.00
-1.18%
59,200
0.66
May 01, 2025
262.00
263.00
253.00
254.00
254.00
-3.79%
150,300
1.72
Apr 30, 2025
270.00
276.00
254.00
264.00
264.00
-2.94%
367,700
4.50
Apr 28, 2025
276.00
282.00
266.00
272.00
272.00
-1.09%
213,600
2.71
Apr 25, 2025
279.00
283.00
274.00
275.00
275.00
-1.79%
65,400
0.83
Apr 24, 2025
287.00
298.00
274.00
280.00
280.00
-3.11%
348,400
4.73
Apr 23, 2025
293.00
297.00
285.00
289.00
289.00
-0.34%
140,400
1.95
Apr 22, 2025
286.00
293.00
284.00
290.00
290.00
+1.40%
240,000
3.49
Apr 21, 2025
275.00
286.00
275.00
286.00
286.00
+4.38%
233,300
3.55
Apr 18, 2025
268.00
277.00
267.00
274.00
274.00
+2.24%
56,600
0.87
Apr 17, 2025
261.00
268.00
261.00
268.00
268.00
+2.29%
29,100
0.45
Apr 16, 2025
271.00
274.00
257.00
262.00
262.00
-2.96%
69,000
1.06
Apr 15, 2025
274.00
275.00
270.00
270.00
270.00
-1.10%
26,800
0.40
Apr 14, 2025
268.00
280.00
268.00
273.00
273.00
+1.11%
157,500
2.38
Apr 11, 2025
258.00
287.00
255.00
270.00
270.00
0.00%
635,700
11.19
Apr 10, 2025
270.00
275.00
260.00
270.00
270.00
+9.76%
171,200
3.11
Apr 09, 2025
253.00
254.00
238.00
246.00
246.00
-4.65%
81,500
1.49
Apr 08, 2025
249.00
270.00
243.00
258.00
258.00
+7.05%
137,800
2.57
Apr 07, 2025
228.00
250.00
214.00
241.00
241.00
-4.37%
235,200
4.61
Apr 04, 2025
260.00
262.00
238.00
252.00
252.00
-5.26%
147,200
2.92
Apr 03, 2025
272.00
274.00
265.00
266.00
266.00
-3.27%
69,000
1.34
Apr 02, 2025
278.00
278.00
274.00
275.00
275.00
0.00%
30,900
0.59
Apr 01, 2025
278.00
280.00
275.00
275.00
275.00
-0.72%
25,000
0.47
Mar 31, 2025
286.00
286.00
277.00
277.00
277.00
-3.15%
59,700
1.12
Mar 28, 2025
287.00
290.00
284.00
286.00
286.00
-1.04%
40,900
0.76
Mar 27, 2025
286.00
290.00
284.00
289.00
289.00
+1.40%
75,200
1.41
Mar 26, 2025
279.00
285.00
279.00
285.00
285.00
+2.15%
58,000
1.10
Mar 25, 2025
278.00
281.00
278.00
279.00
279.00
+0.36%
28,400
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis