Adways Inc. (TYO:2489)
Japan
· Delayed Price · Currency is JPY 281.00
+11.00 (4.07%)
Mar 10, 2026, 12:35 PM JST
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 264.00 | 271.00 | 264.00 | 270.00 | 270.00 | -2.88% | 136,900 |
| Mar 6, 2026 | 272.00 | 278.00 | 270.00 | 278.00 | 278.00 | 1.46% | 89,300 |
| Mar 5, 2026 | 273.00 | 276.00 | 271.00 | 274.00 | 274.00 | 5.38% | 118,600 |
| Mar 4, 2026 | 270.00 | 271.00 | 256.00 | 260.00 | 260.00 | -5.45% | 326,900 |
| Mar 3, 2026 | 278.00 | 281.00 | 274.00 | 275.00 | 275.00 | -1.43% | 132,800 |
| Mar 2, 2026 | 283.00 | 298.00 | 277.00 | 279.00 | 279.00 | -3.79% | 452,800 |
| Feb 27, 2026 | 287.00 | 292.00 | 286.00 | 290.00 | 290.00 | 0.69% | 129,900 |
| Feb 26, 2026 | 286.00 | 292.00 | 285.00 | 288.00 | 288.00 | 1.05% | 133,100 |
| Feb 25, 2026 | 281.00 | 288.00 | 280.00 | 285.00 | 285.00 | 2.15% | 142,700 |
| Feb 24, 2026 | 282.00 | 283.00 | 277.00 | 279.00 | 279.00 | -1.06% | 78,600 |
| Feb 20, 2026 | 281.00 | 282.00 | 277.00 | 282.00 | 282.00 | -0.70% | 52,800 |
| Feb 19, 2026 | 279.00 | 285.00 | 275.00 | 284.00 | 284.00 | 1.79% | 102,100 |
| Feb 18, 2026 | 286.00 | 286.00 | 276.00 | 279.00 | 279.00 | -0.71% | 141,600 |
| Feb 17, 2026 | 287.00 | 288.00 | 279.00 | 281.00 | 281.00 | -1.40% | 168,200 |
| Feb 16, 2026 | 290.00 | 292.00 | 281.00 | 285.00 | 285.00 | -1.04% | 193,000 |
| Feb 13, 2026 | 292.00 | 294.00 | 285.00 | 288.00 | 288.00 | -0.69% | 112,900 |
| Feb 12, 2026 | 282.00 | 293.00 | 280.00 | 290.00 | 290.00 | 1.40% | 317,700 |
| Feb 10, 2026 | 267.00 | 304.00 | 267.00 | 286.00 | 286.00 | 8.33% | 1,144,300 |
| Feb 9, 2026 | 262.00 | 267.00 | 260.00 | 264.00 | 264.00 | 2.72% | 121,400 |
| Feb 6, 2026 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | -1.53% | 165,400 |
| Feb 5, 2026 | 257.00 | 263.00 | 256.00 | 261.00 | 261.00 | 1.56% | 130,400 |
| Feb 4, 2026 | 257.00 | 260.00 | 256.00 | 257.00 | 257.00 | -0.77% | 73,100 |
| Feb 3, 2026 | 257.00 | 261.00 | 255.00 | 259.00 | 259.00 | 0.78% | 173,100 |
| Feb 2, 2026 | 263.00 | 264.00 | 257.00 | 257.00 | 257.00 | -2.28% | 122,000 |
| Jan 30, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | - | 61,900 |
| Jan 29, 2026 | 261.00 | 264.00 | 257.00 | 263.00 | 263.00 | 0.77% | 119,700 |
| Jan 28, 2026 | 261.00 | 263.00 | 259.00 | 261.00 | 261.00 | -1.14% | 81,600 |
| Jan 27, 2026 | 263.00 | 266.00 | 261.00 | 264.00 | 264.00 | -0.38% | 74,600 |
| Jan 26, 2026 | 269.00 | 270.00 | 260.00 | 265.00 | 265.00 | -3.64% | 305,200 |
| Jan 23, 2026 | 264.00 | 276.00 | 264.00 | 275.00 | 275.00 | 3.77% | 191,800 |
| Jan 22, 2026 | 260.00 | 266.00 | 259.00 | 265.00 | 265.00 | 1.92% | 146,400 |
| Jan 21, 2026 | 259.00 | 260.00 | 254.00 | 260.00 | 260.00 | 0.39% | 176,800 |
| Jan 20, 2026 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | -0.38% | 89,700 |
| Jan 19, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.52% | 147,800 |
| Jan 16, 2026 | 264.00 | 266.00 | 263.00 | 264.00 | 264.00 | - | 85,200 |
| Jan 15, 2026 | 262.00 | 265.00 | 260.00 | 264.00 | 264.00 | 0.38% | 139,300 |
| Jan 14, 2026 | 266.00 | 269.00 | 262.00 | 263.00 | 263.00 | -1.50% | 118,800 |
| Jan 13, 2026 | 270.00 | 270.00 | 265.00 | 267.00 | 267.00 | -1.11% | 115,800 |
| Jan 9, 2026 | 267.00 | 271.00 | 267.00 | 270.00 | 270.00 | 0.75% | 96,800 |
| Jan 8, 2026 | 267.00 | 269.00 | 264.00 | 268.00 | 268.00 | 1.13% | 83,200 |
| Jan 7, 2026 | 263.00 | 265.00 | 261.00 | 265.00 | 265.00 | 0.76% | 66,900 |
| Jan 6, 2026 | 261.00 | 266.00 | 260.00 | 263.00 | 263.00 | 0.38% | 79,700 |
| Jan 5, 2026 | 265.00 | 266.00 | 260.00 | 262.00 | 262.00 | -0.76% | 106,100 |
| Dec 30, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.86% | 79,400 |
| Dec 29, 2025 | 274.00 | 274.00 | 267.00 | 269.00 | 269.00 | -2.54% | 220,900 |
| Dec 26, 2025 | 276.00 | 280.00 | 276.00 | 276.00 | 269.58 | -0.72% | 183,000 |
| Dec 25, 2025 | 278.00 | 280.00 | 275.00 | 278.00 | 271.53 | 1.09% | 148,100 |
| Dec 24, 2025 | 275.00 | 279.00 | 274.00 | 275.00 | 268.60 | - | 123,700 |
| Dec 23, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 268.60 | 1.48% | 88,400 |
| Dec 22, 2025 | 274.00 | 276.00 | 271.00 | 271.00 | 264.70 | -1.81% | 117,400 |
| Dec 19, 2025 | 277.00 | 277.00 | 273.00 | 276.00 | 269.58 | 0.73% | 101,400 |
| Dec 18, 2025 | 276.00 | 278.00 | 274.00 | 274.00 | 267.63 | -1.44% | 111,200 |
| Dec 17, 2025 | 282.00 | 282.00 | 275.00 | 278.00 | 271.53 | - | 134,700 |
| Dec 16, 2025 | 285.00 | 287.00 | 277.00 | 278.00 | 271.53 | -3.81% | 281,600 |
| Dec 15, 2025 | 280.00 | 318.00 | 280.00 | 289.00 | 282.28 | 13.33% | 4,291,300 |
| Dec 12, 2025 | 255.00 | 257.00 | 254.00 | 255.00 | 249.07 | 0.79% | 110,000 |
| Dec 11, 2025 | 257.00 | 258.00 | 253.00 | 253.00 | 247.12 | -1.94% | 145,500 |
| Dec 10, 2025 | 262.00 | 262.00 | 257.00 | 258.00 | 252.00 | -0.39% | 82,300 |
| Dec 9, 2025 | 257.00 | 260.00 | 254.00 | 259.00 | 252.98 | 0.78% | 162,900 |
| Dec 8, 2025 | 260.00 | 262.00 | 257.00 | 257.00 | 251.02 | - | 94,100 |
| Dec 5, 2025 | 260.00 | 261.00 | 256.00 | 257.00 | 251.02 | -1.91% | 137,000 |
| Dec 4, 2025 | 259.00 | 262.00 | 258.00 | 262.00 | 255.91 | 1.16% | 88,600 |
| Dec 3, 2025 | 258.00 | 264.00 | 258.00 | 259.00 | 252.98 | 0.39% | 84,300 |
| Dec 2, 2025 | 262.00 | 262.00 | 257.00 | 258.00 | 252.00 | -1.53% | 233,500 |
| Dec 1, 2025 | 272.00 | 278.00 | 260.00 | 262.00 | 255.91 | -5.07% | 276,400 |
| Nov 28, 2025 | 279.00 | 281.00 | 274.00 | 276.00 | 269.58 | -0.72% | 71,600 |
| Nov 27, 2025 | 278.00 | 280.00 | 276.00 | 278.00 | 271.53 | - | 84,900 |
| Nov 26, 2025 | 272.00 | 278.00 | 268.00 | 278.00 | 271.53 | 3.35% | 125,600 |
| Nov 25, 2025 | 274.00 | 276.00 | 267.00 | 269.00 | 262.74 | -2.18% | 181,000 |
| Nov 21, 2025 | 281.00 | 283.00 | 273.00 | 275.00 | 268.60 | -2.83% | 152,000 |
| Nov 20, 2025 | 291.00 | 292.00 | 282.00 | 283.00 | 276.42 | -2.75% | 192,900 |
| Nov 19, 2025 | 298.00 | 300.00 | 291.00 | 291.00 | 284.23 | -1.36% | 74,200 |
| Nov 18, 2025 | 302.00 | 302.00 | 294.00 | 295.00 | 288.14 | -1.67% | 83,200 |
| Nov 17, 2025 | 307.00 | 307.00 | 298.00 | 300.00 | 293.02 | 0.33% | 99,200 |
| Nov 14, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 292.05 | -0.33% | 75,800 |
| Nov 13, 2025 | 299.00 | 301.00 | 296.00 | 300.00 | 293.02 | 1.01% | 71,100 |
| Nov 12, 2025 | 292.00 | 299.00 | 292.00 | 297.00 | 290.09 | 1.71% | 80,700 |
| Nov 11, 2025 | 293.00 | 297.00 | 288.00 | 292.00 | 285.21 | -0.34% | 109,300 |
| Nov 10, 2025 | 294.00 | 296.00 | 291.00 | 293.00 | 286.18 | -0.68% | 70,500 |
| Nov 7, 2025 | 290.00 | 295.00 | 287.00 | 295.00 | 288.14 | 1.03% | 275,000 |
| Nov 6, 2025 | 284.00 | 322.00 | 281.00 | 292.00 | 285.21 | 2.46% | 816,200 |
| Nov 5, 2025 | 286.00 | 290.00 | 282.00 | 285.00 | 278.37 | -1.38% | 101,800 |
| Nov 4, 2025 | 286.00 | 293.00 | 285.00 | 289.00 | 282.28 | -1.03% | 86,700 |
| Oct 31, 2025 | 290.00 | 294.00 | 286.00 | 292.00 | 285.21 | 2.10% | 120,300 |
| Oct 30, 2025 | 283.00 | 289.00 | 283.00 | 286.00 | 279.35 | 0.70% | 128,000 |
| Oct 29, 2025 | 293.00 | 295.00 | 282.00 | 284.00 | 277.39 | -3.40% | 135,900 |
| Oct 28, 2025 | 304.00 | 304.00 | 294.00 | 294.00 | 287.16 | -3.29% | 162,400 |
| Oct 27, 2025 | 301.00 | 305.00 | 301.00 | 304.00 | 296.93 | 1.33% | 118,400 |
| Oct 24, 2025 | 300.00 | 301.00 | 293.00 | 300.00 | 293.02 | - | 165,600 |
| Oct 23, 2025 | 292.00 | 300.00 | 290.00 | 300.00 | 293.02 | 2.74% | 143,900 |
| Oct 22, 2025 | 291.00 | 292.00 | 282.00 | 292.00 | 285.21 | 1.04% | 121,600 |
| Oct 21, 2025 | 286.00 | 291.00 | 285.00 | 289.00 | 282.28 | 1.05% | 52,800 |
| Oct 20, 2025 | 289.00 | 289.00 | 284.00 | 286.00 | 279.35 | 0.35% | 84,700 |
| Oct 17, 2025 | 287.00 | 287.00 | 282.00 | 285.00 | 278.37 | -0.35% | 78,900 |
| Oct 16, 2025 | 291.00 | 293.00 | 286.00 | 286.00 | 279.35 | -1.38% | 81,200 |
| Oct 15, 2025 | 286.00 | 292.00 | 284.00 | 290.00 | 283.25 | 0.69% | 156,900 |
| Oct 14, 2025 | 289.00 | 292.00 | 281.00 | 288.00 | 281.30 | -2.04% | 146,800 |
| Oct 10, 2025 | 293.00 | 294.00 | 289.00 | 294.00 | 287.16 | -0.68% | 135,100 |
| Oct 9, 2025 | 295.00 | 296.00 | 292.00 | 296.00 | 289.11 | 0.68% | 97,700 |
| Oct 8, 2025 | 297.00 | 299.00 | 294.00 | 294.00 | 287.16 | -1.01% | 66,900 |