Want to see JP:2489 full AI Analyst Report?
Adways, Inc. (2489) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 386.00 | 400.00 | 386.00 | 390.00 | 390.00 | +1.83% | 144,500 | 0.51 |
| Oct 29, 2026 | 384.00 | 387.00 | 376.00 | 383.00 | 383.00 | -0.26% | 380,500 | 1.37 |
| Oct 28, 2026 | 389.00 | 392.00 | 383.00 | 384.00 | 384.00 | -1.29% | 137,500 | 0.50 |
| Oct 27, 2026 | 393.00 | 398.00 | 384.00 | 389.00 | 389.00 | -0.77% | 109,900 | 0.39 |
| Oct 26, 2026 | 395.00 | 395.00 | 382.00 | 392.00 | 392.00 | -0.76% | 142,900 | 0.51 |
| Oct 23, 2026 | 396.00 | 401.00 | 390.00 | 395.00 | 395.00 | -1.50% | 200,800 | 0.72 |
| Oct 22, 2026 | 409.00 | 419.00 | 399.00 | 401.00 | 401.00 | -1.96% | 244,700 | 0.89 |
| Oct 21, 2026 | 416.00 | 416.00 | 409.00 | 409.00 | 409.00 | -0.24% | 82,200 | 0.30 |
| Oct 20, 2026 | 437.00 | 437.00 | 409.00 | 410.00 | 410.00 | -5.09% | 200,100 | 0.73 |
| Oct 19, 2026 | 438.00 | 439.00 | 427.00 | 432.00 | 432.00 | -0.92% | 170,200 | 0.63 |
| Oct 16, 2026 | 426.00 | 436.00 | 425.00 | 436.00 | 436.00 | +2.83% | 176,500 | 0.65 |
| Oct 15, 2026 | 410.00 | 424.00 | 406.00 | 424.00 | 424.00 | +1.92% | 170,400 | 0.64 |
| Oct 14, 2026 | 427.00 | 427.00 | 413.00 | 416.00 | 416.00 | -2.12% | 104,000 | 0.39 |
| Oct 13, 2026 | 424.00 | 432.00 | 422.00 | 425.00 | 425.00 | +0.47% | 115,700 | 0.44 |
| Oct 12, 2026 | 423.00 | 426.00 | 405.00 | 423.00 | 423.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 405.00 | 426.00 | 405.00 | 423.00 | 423.00 | +3.17% | 166,600 | 0.63 |
| Oct 08, 2026 | 412.00 | 415.00 | 404.00 | 410.00 | 410.00 | -1.20% | 163,500 | 0.61 |
| Oct 07, 2026 | 421.00 | 424.00 | 413.00 | 415.00 | 415.00 | -1.89% | 129,000 | 0.48 |
| Oct 06, 2026 | 421.00 | 433.00 | 420.00 | 423.00 | 423.00 | +0.00% | 118,500 | 0.44 |
| Oct 05, 2026 | 426.00 | 431.00 | 421.00 | 423.00 | 423.00 | -0.24% | 132,000 | 0.50 |
| Oct 02, 2026 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | -1.62% | 106,500 | 0.40 |
| Oct 01, 2026 | 430.00 | 435.00 | 423.00 | 431.00 | 431.00 | +1.41% | 179,300 | 0.68 |
| Sep 30, 2026 | 411.00 | 426.00 | 411.00 | 425.00 | 425.00 | +2.91% | 134,100 | 0.51 |
| Sep 29, 2026 | 413.00 | 415.00 | 408.00 | 413.00 | 413.00 | -0.24% | 103,200 | 0.39 |
| Sep 28, 2026 | 407.00 | 414.00 | 407.00 | 414.00 | 414.00 | +2.73% | 155,100 | 0.59 |
| Sep 25, 2026 | 405.00 | 411.00 | 400.00 | 403.00 | 403.00 | -0.49% | 151,500 | 0.58 |
| Sep 24, 2026 | 409.00 | 411.00 | 404.00 | 405.00 | 405.00 | -1.46% | 149,900 | 0.57 |
| Sep 23, 2026 | 411.00 | 417.00 | 407.00 | 411.00 | 411.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 417.00 | 417.00 | 407.00 | 411.00 | 411.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 417.00 | 417.00 | 407.00 | 411.00 | 411.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 417.00 | 417.00 | 407.00 | 411.00 | 411.00 | -0.48% | 124,900 | 0.46 |
| Sep 17, 2026 | 409.00 | 418.00 | 407.00 | 413.00 | 413.00 | +0.73% | 174,300 | 0.62 |
| Sep 16, 2026 | 415.00 | 416.00 | 409.00 | 410.00 | 410.00 | -0.97% | 84,600 | 0.30 |
| Sep 15, 2026 | 412.00 | 417.00 | 408.00 | 414.00 | 414.00 | +0.98% | 137,100 | 0.49 |
| Sep 14, 2026 | 400.00 | 412.00 | 398.00 | 410.00 | 410.00 | +2.50% | 185,600 | 0.66 |
| Sep 11, 2026 | 393.00 | 401.00 | 390.00 | 400.00 | 400.00 | -1.96% | 207,400 | 0.74 |
| Sep 10, 2026 | 406.00 | 417.00 | 404.00 | 408.00 | 408.00 | +0.00% | 130,900 | 0.47 |
| Sep 09, 2026 | 411.00 | 413.00 | 403.00 | 408.00 | 408.00 | -0.73% | 115,200 | 0.41 |
| Sep 08, 2026 | 423.00 | 425.00 | 408.00 | 411.00 | 411.00 | -3.75% | 289,200 | 1.04 |
| Sep 07, 2026 | 430.00 | 433.00 | 422.00 | 427.00 | 427.00 | -0.23% | 159,700 | 0.58 |
| Sep 04, 2026 | 415.00 | 429.00 | 413.00 | 428.00 | 428.00 | +2.64% | 167,600 | 0.61 |
| Sep 03, 2026 | 427.00 | 430.00 | 414.00 | 417.00 | 417.00 | -1.18% | 160,600 | 0.58 |
| Sep 02, 2026 | 428.00 | 433.00 | 420.00 | 422.00 | 422.00 | -3.21% | 239,300 | 0.87 |
| Sep 01, 2026 | 426.00 | 437.00 | 420.00 | 436.00 | 436.00 | +0.46% | 226,000 | 0.83 |
| Aug 31, 2026 | 419.00 | 436.00 | 417.00 | 434.00 | 434.00 | +3.58% | 349,100 | 1.29 |
| Aug 28, 2026 | 405.00 | 424.00 | 403.00 | 419.00 | 419.00 | +3.97% | 428,400 | 1.62 |
| Aug 27, 2026 | 412.00 | 417.00 | 399.00 | 403.00 | 403.00 | -2.42% | 331,200 | 1.27 |
| Aug 26, 2026 | 395.00 | 414.00 | 392.00 | 413.00 | 413.00 | +4.82% | 422,000 | 1.66 |
| Aug 25, 2026 | 375.00 | 395.00 | 372.00 | 394.00 | 394.00 | +5.07% | 328,100 | 1.31 |
| Aug 24, 2026 | 380.00 | 383.00 | 370.00 | 375.00 | 375.00 | -1.32% | 180,700 | 0.72 |
