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
Sep 09, 2025
306.00
310.00
303.00
306.00
306.00
+0.99%
136,100
0.51
Sep 08, 2025
306.00
307.00
302.00
303.00
303.00
-0.66%
103,000
0.39
Sep 05, 2025
307.00
307.00
303.00
305.00
305.00
-0.65%
106,600
0.39
Sep 04, 2025
309.00
310.00
305.00
307.00
307.00
-0.65%
108,100
0.39
Sep 03, 2025
313.00
317.00
307.00
309.00
309.00
-1.59%
210,600
0.74
Sep 02, 2025
310.00
316.00
309.00
314.00
314.00
+2.61%
293,800
0.91
Sep 01, 2025
295.00
308.00
294.00
306.00
306.00
+5.15%
379,500
0.79
Aug 29, 2025
292.00
295.00
291.00
291.00
291.00
-0.34%
115,000
0.23
Aug 28, 2025
294.00
294.00
290.00
292.00
292.00
-0.68%
114,200
0.23
Aug 27, 2025
298.00
299.00
294.00
294.00
294.00
-1.34%
138,500
0.28
Aug 26, 2025
300.00
303.00
298.00
298.00
298.00
-0.33%
118,000
0.24
Aug 25, 2025
297.00
303.00
296.00
299.00
299.00
+2.05%
215,500
0.44
Aug 22, 2025
294.00
298.00
293.00
293.00
293.00
0.00%
132,400
0.27
Aug 21, 2025
293.00
294.00
290.00
293.00
293.00
0.00%
119,600
0.25
Aug 20, 2025
299.00
299.00
293.00
293.00
293.00
-1.35%
188,800
0.38
Aug 19, 2025
303.00
304.00
297.00
297.00
297.00
-1.66%
156,000
0.32
Aug 18, 2025
300.00
306.00
300.00
302.00
302.00
+1.00%
244,500
0.50
Aug 15, 2025
301.00
304.00
298.00
299.00
299.00
-0.66%
209,800
0.43
Aug 14, 2025
302.00
303.00
300.00
301.00
301.00
-0.99%
139,300
0.29
Aug 13, 2025
303.00
307.00
301.00
304.00
304.00
0.00%
194,600
0.40
Aug 12, 2025
295.00
304.00
295.00
304.00
304.00
+3.75%
237,400
0.48
Aug 08, 2025
300.00
302.00
292.00
293.00
293.00
-2.66%
521,900
1.06
Aug 07, 2025
300.00
304.00
298.00
301.00
301.00
+0.67%
553,700
1.11
Aug 06, 2025
365.00
370.00
295.00
299.00
299.00
-17.86%
1,578,400
3.28
Aug 05, 2025
363.00
369.00
358.00
364.00
364.00
+1.39%
311,600
0.65
Aug 04, 2025
349.00
363.00
349.00
359.00
359.00
+1.41%
254,000
0.53
Aug 01, 2025
352.00
360.00
351.00
354.00
354.00
+0.85%
233,600
0.49
Jul 31, 2025
352.00
359.00
350.00
351.00
351.00
-0.28%
158,300
0.33
Jul 30, 2025
353.00
354.00
346.00
352.00
352.00
-0.85%
402,700
0.85
Jul 29, 2025
359.00
361.00
353.00
355.00
355.00
-1.11%
152,400
0.32
Jul 28, 2025
363.00
365.00
355.00
359.00
359.00
0.00%
299,600
0.63
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
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