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

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
Jul 25, 2025
357.00
362.00
353.00
359.00
359.00
+0.56%
189,000
0.40
Jul 24, 2025
356.00
361.00
351.00
357.00
357.00
+0.85%
307,700
0.65
Jul 23, 2025
345.00
354.00
345.00
354.00
354.00
+2.61%
312,200
0.66
Jul 22, 2025
351.00
360.00
345.00
345.00
345.00
+2.37%
475,400
1.02
Jul 18, 2025
349.00
352.00
337.00
337.00
337.00
-3.44%
196,500
0.43
Jul 17, 2025
338.00
352.00
338.00
349.00
349.00
+3.25%
239,000
0.52
Jul 16, 2025
333.00
340.00
329.00
338.00
338.00
+1.20%
246,300
0.54
Jul 15, 2025
339.00
340.00
334.00
334.00
334.00
-1.18%
121,100
0.27
Jul 14, 2025
344.00
346.00
336.00
338.00
338.00
-0.88%
163,400
0.35
Jul 11, 2025
348.00
351.00
340.00
341.00
341.00
-1.73%
114,700
0.25
Jul 10, 2025
350.00
351.00
342.00
347.00
347.00
-0.29%
169,500
0.37
Jul 09, 2025
341.00
354.00
338.00
348.00
348.00
+2.65%
363,600
0.79
Jul 08, 2025
331.00
339.00
327.00
339.00
339.00
+1.80%
169,200
0.37
Jul 07, 2025
332.00
345.00
329.00
333.00
333.00
+1.22%
283,800
0.62
Jul 04, 2025
332.00
335.00
323.00
329.00
329.00
-0.30%
187,100
0.41
Jul 03, 2025
327.00
333.00
324.00
330.00
330.00
+0.30%
210,500
0.46
Jul 02, 2025
336.00
340.00
325.00
329.00
329.00
-3.52%
282,800
0.63
Jul 01, 2025
357.00
358.00
338.00
341.00
341.00
0.00%
543,100
1.23
Jun 30, 2025
340.00
348.00
338.00
341.00
341.00
+0.89%
453,800
1.04
Jun 27, 2025
334.00
339.00
329.00
338.00
338.00
+1.50%
339,500
0.79
Jun 26, 2025
332.00
339.00
329.00
333.00
333.00
-0.30%
306,300
0.72
Jun 25, 2025
335.00
338.00
326.00
334.00
334.00
+0.60%
260,000
0.61
Jun 24, 2025
322.00
333.00
320.00
332.00
332.00
+3.43%
194,800
0.46
Jun 23, 2025
317.00
321.00
316.00
321.00
321.00
+0.94%
133,900
0.32
Jun 20, 2025
325.00
327.00
316.00
318.00
318.00
-3.05%
242,900
0.58
Jun 19, 2025
332.00
335.00
328.00
328.00
328.00
-0.30%
193,500
0.47
Jun 18, 2025
329.00
339.00
328.00
329.00
329.00
+0.92%
445,400
1.10
Jun 17, 2025
325.00
330.00
321.00
326.00
326.00
+0.62%
203,300
0.50
Jun 16, 2025
315.00
333.00
311.00
324.00
324.00
+4.85%
394,700
0.99
Jun 13, 2025
325.00
328.00
309.00
309.00
309.00
-4.33%
247,700
0.63
Jun 12, 2025
316.00
328.00
315.00
323.00
323.00
+1.25%
318,800
0.82
Jun 11, 2025
312.00
325.00
312.00
319.00
319.00
+1.59%
174,100
0.45
Jun 10, 2025
312.00
320.00
309.00
314.00
314.00
+1.29%
292,000
0.76
Jun 09, 2025
308.00
316.00
306.00
310.00
310.00
0.00%
183,700
0.48
Jun 06, 2025
316.00
323.00
305.00
310.00
310.00
-2.52%
366,600
0.97
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
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