Adways Inc. (TYO:2489)
Japan
· Delayed Price · Currency is JPY 276.00
-1.00 (-0.36%)
Apr 28, 2026, 3:30 PM JST
Adways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 277.00 | 277.00 | 273.00 | 276.00 | 276.00 | -0.36% | 36,600 |
| Apr 27, 2026 | 277.00 | 278.00 | 270.00 | 277.00 | 277.00 | -0.36% | 159,200 |
| Apr 24, 2026 | 277.00 | 282.00 | 277.00 | 278.00 | 278.00 | 0.36% | 71,100 |
| Apr 23, 2026 | 277.00 | 281.00 | 275.00 | 277.00 | 277.00 | - | 79,000 |
| Apr 22, 2026 | 284.00 | 285.00 | 277.00 | 277.00 | 277.00 | -2.46% | 70,600 |
| Apr 21, 2026 | 285.00 | 289.00 | 284.00 | 284.00 | 284.00 | - | 56,800 |
| Apr 20, 2026 | 284.00 | 286.00 | 283.00 | 284.00 | 284.00 | 0.71% | 34,600 |
| Apr 17, 2026 | 283.00 | 287.00 | 282.00 | 282.00 | 282.00 | 0.36% | 55,900 |
| Apr 16, 2026 | 285.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.40% | 36,400 |
| Apr 15, 2026 | 283.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1.42% | 61,900 |
| Apr 14, 2026 | 277.00 | 285.00 | 277.00 | 281.00 | 281.00 | 1.08% | 75,100 |
| Apr 13, 2026 | 276.00 | 279.00 | 275.00 | 278.00 | 278.00 | -0.71% | 63,800 |
| Apr 10, 2026 | 282.00 | 282.00 | 277.00 | 280.00 | 280.00 | -0.36% | 61,900 |
| Apr 9, 2026 | 285.00 | 285.00 | 279.00 | 281.00 | 281.00 | -1.75% | 87,700 |
| Apr 8, 2026 | 281.00 | 286.00 | 281.00 | 286.00 | 286.00 | 2.14% | 100,900 |
| Apr 7, 2026 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | 0.72% | 55,000 |
| Apr 6, 2026 | 271.00 | 278.00 | 271.00 | 278.00 | 278.00 | 2.58% | 64,900 |
| Apr 3, 2026 | 271.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.74% | 67,600 |
| Apr 2, 2026 | 283.00 | 283.00 | 268.00 | 269.00 | 269.00 | -3.58% | 220,700 |
| Apr 1, 2026 | 273.00 | 280.00 | 273.00 | 279.00 | 279.00 | 4.10% | 61,500 |
| Mar 31, 2026 | 266.00 | 276.00 | 265.00 | 268.00 | 268.00 | 0.75% | 218,700 |
| Mar 30, 2026 | 271.00 | 271.00 | 265.00 | 266.00 | 266.00 | -4.66% | 145,200 |
| Mar 27, 2026 | 273.00 | 281.00 | 273.00 | 279.00 | 279.00 | 1.09% | 104,600 |
| Mar 26, 2026 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -2.13% | 108,700 |
| Mar 25, 2026 | 273.00 | 283.00 | 273.00 | 282.00 | 282.00 | 4.44% | 137,100 |
| Mar 24, 2026 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 4.65% | 175,700 |
| Mar 23, 2026 | 266.00 | 266.00 | 256.00 | 258.00 | 258.00 | -4.09% | 198,300 |
| Mar 19, 2026 | 274.00 | 277.00 | 267.00 | 269.00 | 269.00 | -3.24% | 169,900 |
| Mar 18, 2026 | 273.00 | 278.00 | 272.00 | 278.00 | 278.00 | 3.73% | 160,900 |
| Mar 17, 2026 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | -1.47% | 126,800 |
| Mar 16, 2026 | 271.00 | 273.00 | 265.00 | 272.00 | 272.00 | 1.49% | 118,800 |
| Mar 13, 2026 | 267.00 | 270.00 | 264.00 | 268.00 | 268.00 | -1.83% | 145,400 |
| Mar 12, 2026 | 280.00 | 281.00 | 273.00 | 273.00 | 273.00 | -3.87% | 66,800 |
| Mar 11, 2026 | 286.00 | 289.00 | 283.00 | 284.00 | 284.00 | -0.35% | 75,300 |
| Mar 10, 2026 | 276.00 | 285.00 | 273.00 | 285.00 | 285.00 | 5.56% | 252,000 |
| 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 |