adish Co., Ltd. (TYO:7093)
Japan
· Delayed Price · Currency is JPY 536.00
-8.00 (-1.47%)
Apr 30, 2026, 3:30 PM JST
adish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 542.00 | 555.00 | 535.00 | 536.00 | 536.00 | -1.47% | 3,400 |
| Apr 28, 2026 | 551.00 | 625.00 | 542.00 | 544.00 | 544.00 | 0.55% | 58,100 |
| Apr 27, 2026 | 534.00 | 541.00 | 534.00 | 541.00 | 541.00 | - | 1,900 |
| Apr 24, 2026 | 546.00 | 546.00 | 536.00 | 541.00 | 541.00 | -0.92% | 900 |
| Apr 23, 2026 | 535.00 | 546.00 | 532.00 | 546.00 | 546.00 | 1.49% | 2,400 |
| Apr 22, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.37% | 100 |
| Apr 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 300 |
| Apr 20, 2026 | 547.00 | 547.00 | 536.00 | 540.00 | 540.00 | -1.64% | 2,300 |
| Apr 17, 2026 | 550.00 | 550.00 | 542.00 | 549.00 | 549.00 | -0.54% | 1,400 |
| Apr 16, 2026 | 552.00 | 552.00 | 550.00 | 552.00 | 552.00 | -1.25% | 2,100 |
| Apr 15, 2026 | 554.00 | 559.00 | 548.00 | 559.00 | 559.00 | 0.18% | 2,600 |
| Apr 14, 2026 | 549.00 | 558.00 | 543.00 | 558.00 | 558.00 | 0.18% | 2,500 |
| Apr 13, 2026 | 573.00 | 573.00 | 548.00 | 557.00 | 557.00 | - | 2,300 |
| Apr 10, 2026 | 560.00 | 560.00 | 557.00 | 557.00 | 557.00 | -0.36% | 1,000 |
| Apr 9, 2026 | 560.00 | 560.00 | 559.00 | 559.00 | 559.00 | -0.18% | 1,700 |
| Apr 8, 2026 | 570.00 | 570.00 | 559.00 | 560.00 | 560.00 | - | 3,000 |
| Apr 7, 2026 | 578.00 | 579.00 | 560.00 | 560.00 | 560.00 | -2.61% | 4,000 |
| Apr 6, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 100 |
| Apr 3, 2026 | 588.00 | 588.00 | 562.00 | 575.00 | 575.00 | -1.88% | 2,200 |
| Apr 2, 2026 | 585.00 | 586.00 | 561.00 | 586.00 | 586.00 | 1.91% | 2,200 |
| Apr 1, 2026 | 591.00 | 591.00 | 570.00 | 575.00 | 575.00 | -2.21% | 1,800 |
| Mar 31, 2026 | 562.00 | 588.00 | 560.00 | 588.00 | 588.00 | 3.70% | 2,000 |
| Mar 30, 2026 | 559.00 | 577.00 | 549.00 | 567.00 | 567.00 | 1.43% | 1,300 |
| Mar 27, 2026 | 534.00 | 565.00 | 534.00 | 559.00 | 559.00 | 5.08% | 6,100 |
| Mar 26, 2026 | 535.00 | 535.00 | 532.00 | 532.00 | 532.00 | -0.56% | 700 |
| Mar 25, 2026 | 532.00 | 546.00 | 532.00 | 535.00 | 535.00 | 0.56% | 5,900 |
| Mar 24, 2026 | 544.00 | 547.00 | 532.00 | 532.00 | 532.00 | -3.80% | 2,300 |
| Mar 23, 2026 | 546.00 | 553.00 | 531.00 | 553.00 | 553.00 | -0.54% | 7,200 |
| Mar 19, 2026 | 547.00 | 556.00 | 547.00 | 556.00 | 556.00 | -0.18% | 1,900 |
| Mar 18, 2026 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | -0.54% | 800 |
| Mar 17, 2026 | 576.00 | 576.00 | 560.00 | 560.00 | 560.00 | -1.41% | 2,400 |
| Mar 16, 2026 | 569.00 | 569.00 | 558.00 | 568.00 | 568.00 | -0.18% | 3,400 |
| Mar 13, 2026 | 568.00 | 572.00 | 559.00 | 569.00 | 569.00 | -0.35% | 2,200 |
| Mar 12, 2026 | 569.00 | 571.00 | 569.00 | 571.00 | 571.00 | 2.15% | 1,300 |
| Mar 11, 2026 | 564.00 | 575.00 | 559.00 | 559.00 | 559.00 | -0.53% | 5,000 |
| Mar 10, 2026 | 555.00 | 566.00 | 555.00 | 562.00 | 562.00 | -0.53% | 3,300 |
| Mar 9, 2026 | 589.00 | 590.00 | 534.00 | 565.00 | 565.00 | -5.68% | 17,800 |
| Mar 6, 2026 | 581.00 | 599.00 | 581.00 | 599.00 | 599.00 | 0.17% | 2,100 |
| Mar 5, 2026 | 573.00 | 600.00 | 563.00 | 598.00 | 598.00 | 6.03% | 4,000 |
| Mar 4, 2026 | 574.00 | 575.00 | 546.00 | 564.00 | 564.00 | -1.74% | 11,000 |
| Mar 3, 2026 | 576.00 | 576.00 | 560.00 | 574.00 | 574.00 | -0.35% | 4,600 |
| Mar 2, 2026 | 591.00 | 592.00 | 576.00 | 576.00 | 576.00 | -4.00% | 11,800 |
| Feb 27, 2026 | 609.00 | 609.00 | 599.00 | 600.00 | 600.00 | -1.15% | 7,400 |
| Feb 26, 2026 | 603.00 | 620.00 | 599.00 | 607.00 | 607.00 | 0.83% | 9,700 |
| Feb 25, 2026 | 604.00 | 605.00 | 598.00 | 602.00 | 602.00 | -0.66% | 6,000 |
| Feb 24, 2026 | 622.00 | 622.00 | 606.00 | 606.00 | 606.00 | -2.26% | 11,200 |
| Feb 20, 2026 | 604.00 | 622.00 | 603.00 | 620.00 | 620.00 | 3.16% | 18,000 |
| Feb 19, 2026 | 595.00 | 610.00 | 594.00 | 601.00 | 601.00 | 1.01% | 14,100 |
| Feb 18, 2026 | 600.00 | 600.00 | 588.00 | 595.00 | 595.00 | - | 4,300 |
| Feb 17, 2026 | 597.00 | 597.00 | 573.00 | 595.00 | 595.00 | 0.85% | 12,700 |
| Feb 16, 2026 | 618.00 | 618.00 | 586.00 | 590.00 | 590.00 | 1.20% | 14,600 |
| Feb 13, 2026 | 595.00 | 597.00 | 579.00 | 583.00 | 583.00 | -1.52% | 3,100 |
| Feb 12, 2026 | 600.00 | 605.00 | 590.00 | 592.00 | 592.00 | -1.17% | 22,700 |
| Feb 10, 2026 | 550.00 | 617.00 | 550.00 | 599.00 | 599.00 | 9.51% | 30,700 |
| Feb 9, 2026 | 525.00 | 562.00 | 524.00 | 547.00 | 547.00 | 3.21% | 10,100 |
| Feb 6, 2026 | 534.00 | 549.00 | 530.00 | 530.00 | 530.00 | -7.99% | 26,100 |
| Feb 5, 2026 | 579.00 | 589.00 | 570.00 | 576.00 | 576.00 | -0.52% | 6,600 |
| Feb 4, 2026 | 564.00 | 580.00 | 557.00 | 579.00 | 579.00 | 2.12% | 7,600 |
| Feb 3, 2026 | 586.00 | 586.00 | 567.00 | 567.00 | 567.00 | -3.24% | 7,200 |
| Feb 2, 2026 | 610.00 | 610.00 | 586.00 | 586.00 | 586.00 | -3.14% | 19,100 |
| Jan 30, 2026 | 599.00 | 606.00 | 597.00 | 605.00 | 605.00 | 0.33% | 3,100 |
| Jan 29, 2026 | 604.00 | 604.00 | 596.00 | 603.00 | 603.00 | -0.17% | 5,200 |
| Jan 28, 2026 | 590.00 | 605.00 | 590.00 | 604.00 | 604.00 | 2.03% | 7,700 |
| Jan 27, 2026 | 574.00 | 594.00 | 570.00 | 592.00 | 592.00 | 3.14% | 8,100 |
| Jan 26, 2026 | 569.00 | 586.00 | 569.00 | 574.00 | 574.00 | 0.88% | 11,700 |
| Jan 23, 2026 | 553.00 | 569.00 | 552.00 | 569.00 | 569.00 | 1.97% | 3,800 |
| Jan 22, 2026 | 551.00 | 566.00 | 551.00 | 558.00 | 558.00 | -0.53% | 4,200 |
| Jan 21, 2026 | 560.00 | 561.00 | 547.00 | 561.00 | 561.00 | 0.18% | 9,200 |
| Jan 20, 2026 | 546.00 | 565.00 | 541.00 | 560.00 | 560.00 | 4.09% | 10,100 |
| Jan 19, 2026 | 548.00 | 548.00 | 538.00 | 538.00 | 538.00 | -1.82% | 5,200 |
| Jan 16, 2026 | 538.00 | 548.00 | 534.00 | 548.00 | 548.00 | 1.67% | 4,100 |
| Jan 15, 2026 | 527.00 | 540.00 | 516.00 | 539.00 | 539.00 | 1.51% | 6,500 |
| Jan 14, 2026 | 550.00 | 550.00 | 531.00 | 531.00 | 531.00 | -3.63% | 3,800 |
| Jan 13, 2026 | 531.00 | 555.00 | 531.00 | 551.00 | 551.00 | 3.96% | 6,800 |
| Jan 9, 2026 | 540.00 | 542.00 | 529.00 | 530.00 | 530.00 | -1.85% | 9,900 |
| Jan 8, 2026 | 504.00 | 575.00 | 504.00 | 540.00 | 540.00 | 7.57% | 57,600 |
| Jan 7, 2026 | 494.00 | 503.00 | 494.00 | 502.00 | 502.00 | 1.01% | 2,400 |
| Jan 6, 2026 | 505.00 | 505.00 | 489.00 | 497.00 | 497.00 | -1.78% | 7,200 |
| Jan 5, 2026 | 503.00 | 515.00 | 503.00 | 506.00 | 506.00 | 0.60% | 7,400 |
| Dec 30, 2025 | 496.00 | 526.00 | 496.00 | 503.00 | 503.00 | 1.21% | 8,400 |
| Dec 29, 2025 | 491.00 | 498.00 | 480.00 | 497.00 | 497.00 | 1.22% | 6,900 |
| Dec 26, 2025 | 490.00 | 497.00 | 490.00 | 491.00 | 491.00 | - | 10,800 |
| Dec 25, 2025 | 484.00 | 500.00 | 484.00 | 491.00 | 491.00 | 1.03% | 6,100 |
| Dec 24, 2025 | 475.00 | 496.00 | 475.00 | 486.00 | 486.00 | 1.89% | 18,700 |
| Dec 23, 2025 | 500.00 | 507.00 | 475.00 | 477.00 | 477.00 | -3.05% | 31,300 |
| Dec 22, 2025 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -1.80% | 6,000 |
| Dec 19, 2025 | 489.00 | 507.00 | 489.00 | 501.00 | 501.00 | 2.66% | 8,800 |
| Dec 18, 2025 | 489.00 | 493.00 | 488.00 | 488.00 | 488.00 | -1.61% | 5,600 |
| Dec 17, 2025 | 503.00 | 503.00 | 496.00 | 496.00 | 496.00 | 0.20% | 5,600 |
| Dec 16, 2025 | 507.00 | 507.00 | 492.00 | 495.00 | 495.00 | -4.26% | 11,100 |
| Dec 15, 2025 | 519.00 | 519.00 | 488.00 | 517.00 | 517.00 | -1.90% | 33,200 |
| Dec 12, 2025 | 541.00 | 544.00 | 521.00 | 527.00 | 527.00 | -2.59% | 9,400 |
| Dec 11, 2025 | 560.00 | 565.00 | 540.00 | 541.00 | 541.00 | -3.39% | 9,600 |
| Dec 10, 2025 | 560.00 | 569.00 | 556.00 | 560.00 | 560.00 | -0.53% | 5,700 |
| Dec 9, 2025 | 563.00 | 565.00 | 563.00 | 563.00 | 563.00 | - | 2,100 |
| Dec 8, 2025 | 559.00 | 563.00 | 559.00 | 563.00 | 563.00 | 0.72% | 2,400 |
| Dec 5, 2025 | 559.00 | 559.00 | 558.00 | 559.00 | 559.00 | -0.18% | 1,700 |
| Dec 4, 2025 | 560.00 | 562.00 | 560.00 | 560.00 | 560.00 | - | 2,200 |
| Dec 3, 2025 | 562.00 | 564.00 | 559.00 | 560.00 | 560.00 | -0.71% | 4,000 |
| Dec 2, 2025 | 566.00 | 573.00 | 564.00 | 564.00 | 564.00 | -0.35% | 2,000 |