Adish Co. Ltd.(JP:7093)
Â¥552.00+1.00 (+2.22%)
JP:7093
Adish Co. Ltd. historical prices
Â¥552.00
At close:+1.00 (+2.22%)
Want to see JP:7093 full AI Analyst Report?
Adish Co. Ltd. (7093) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 542.00 | 562.00 | 542.00 | 552.00 | 552.00 | +2.22% | 400 | 0.08 |
| Nov 09, 2026 | 530.00 | 553.00 | 530.00 | 551.00 | 551.00 | +2.04% | 900 | 0.17 |
| Nov 06, 2026 | 536.00 | 541.00 | 536.00 | 540.00 | 540.00 | -4.59% | 2,100 | 0.41 |
| Nov 05, 2026 | 573.00 | 573.00 | 566.00 | 566.00 | 566.00 | -1.57% | 1,400 | 0.27 |
| Nov 04, 2026 | 599.00 | 599.00 | 575.00 | 575.00 | 575.00 | -4.01% | 1,600 | 0.31 |
| Nov 03, 2026 | 599.00 | 610.00 | 599.00 | 599.00 | 599.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 600.00 | 610.00 | 599.00 | 599.00 | 599.00 | -3.70% | 5,300 | 1.03 |
| Oct 30, 2026 | 612.00 | 625.00 | 605.00 | 622.00 | 622.00 | 0.00% | 1,100 | 0.21 |
| Oct 29, 2026 | 633.00 | 633.00 | 613.00 | 622.00 | 622.00 | -2.35% | 4,300 | 0.84 |
| Oct 28, 2026 | 641.00 | 641.00 | 635.00 | 637.00 | 637.00 | +0.95% | 1,100 | 0.22 |
| Oct 27, 2026 | 626.00 | 631.00 | 623.00 | 631.00 | 631.00 | +0.48% | 2,700 | 0.54 |
| Oct 26, 2026 | 631.00 | 631.00 | 628.00 | 628.00 | 628.00 | -0.32% | 1,300 | 0.26 |
| Oct 23, 2026 | 628.00 | 632.00 | 628.00 | 630.00 | 630.00 | -1.25% | 3,800 | 0.76 |
| Oct 22, 2026 | 634.00 | 642.00 | 634.00 | 638.00 | 638.00 | +1.27% | 2,700 | 0.54 |
| Oct 21, 2026 | 642.00 | 645.00 | 629.00 | 630.00 | 630.00 | -2.33% | 10,600 | 2.08 |
| Oct 20, 2026 | 633.00 | 646.00 | 633.00 | 645.00 | 645.00 | +2.38% | 2,100 | 0.41 |
| Oct 19, 2026 | 644.00 | 644.00 | 630.00 | 630.00 | 630.00 | -2.17% | 7,900 | 1.55 |
| Oct 16, 2026 | 647.00 | 650.00 | 638.00 | 644.00 | 644.00 | -0.77% | 5,800 | 1.13 |
| Oct 15, 2026 | 644.00 | 650.00 | 642.00 | 649.00 | 649.00 | +0.62% | 6,700 | 1.34 |
| Oct 14, 2026 | 668.00 | 668.00 | 645.00 | 645.00 | 645.00 | -3.44% | 2,300 | 0.46 |
| Oct 13, 2026 | 663.00 | 670.00 | 651.00 | 668.00 | 668.00 | +2.30% | 2,200 | 0.44 |
| Oct 12, 2026 | 653.00 | 675.00 | 644.00 | 653.00 | 653.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 675.00 | 675.00 | 644.00 | 653.00 | 653.00 | -3.26% | 8,500 | 1.64 |
| Oct 08, 2026 | 674.00 | 675.00 | 659.00 | 675.00 | 675.00 | +1.66% | 19,000 | 3.90 |
| Oct 07, 2026 | 620.00 | 677.00 | 620.00 | 664.00 | 664.00 | +7.10% | 39,800 | 9.36 |
| Oct 06, 2026 | 634.00 | 634.00 | 612.00 | 620.00 | 620.00 | -1.90% | 4,400 | 1.05 |
| Oct 05, 2026 | 636.00 | 636.00 | 620.00 | 632.00 | 632.00 | +2.76% | 2,600 | 0.62 |
| Oct 02, 2026 | 603.00 | 640.00 | 603.00 | 615.00 | 615.00 | +1.82% | 16,700 | 4.16 |
| Oct 01, 2026 | 610.00 | 619.00 | 604.00 | 604.00 | 604.00 | -1.15% | 6,200 | 1.58 |
| Sep 30, 2026 | 605.00 | 611.00 | 605.00 | 611.00 | 611.00 | +0.99% | 1,500 | 0.38 |
| Sep 29, 2026 | 597.00 | 648.00 | 597.00 | 605.00 | 605.00 | +1.34% | 22,000 | 6.16 |
| Sep 28, 2026 | 597.00 | 600.00 | 594.00 | 597.00 | 597.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 594.00 | 600.00 | 594.00 | 597.00 | 597.00 | -1.16% | 900 | 0.25 |
| Sep 24, 2026 | 601.00 | 604.00 | 595.00 | 604.00 | 604.00 | +0.17% | 2,800 | 0.78 |
| Sep 23, 2026 | 592.00 | 611.00 | 592.00 | 603.00 | 603.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 592.00 | 611.00 | 592.00 | 603.00 | 603.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 592.00 | 611.00 | 592.00 | 603.00 | 603.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 592.00 | 611.00 | 592.00 | 603.00 | 603.00 | +1.86% | 11,600 | 3.18 |
| Sep 17, 2026 | 592.00 | 596.00 | 592.00 | 592.00 | 592.00 | +1.72% | 1,500 | 0.41 |
| Sep 16, 2026 | 575.00 | 592.00 | 563.00 | 582.00 | 582.00 | +0.34% | 5,700 | 1.59 |
| Sep 15, 2026 | 592.00 | 592.00 | 576.00 | 580.00 | 580.00 | -2.52% | 1,700 | 0.47 |
| Sep 14, 2026 | 592.00 | 596.00 | 592.00 | 595.00 | 595.00 | 0.00% | 400 | 0.11 |
| Sep 11, 2026 | 600.00 | 609.00 | 595.00 | 595.00 | 595.00 | +0.85% | 7,300 | 2.05 |
| Sep 10, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.84% | 1,600 | 0.45 |
| Sep 09, 2026 | 602.00 | 604.00 | 594.00 | 595.00 | 595.00 | -0.83% | 3,300 | 0.93 |
| Sep 08, 2026 | 602.00 | 602.00 | 592.00 | 600.00 | 600.00 | +1.35% | 3,100 | 0.86 |
| Sep 07, 2026 | 586.00 | 592.00 | 580.00 | 592.00 | 592.00 | +2.78% | 3,100 | 0.84 |
| Sep 04, 2026 | 591.00 | 591.00 | 572.00 | 576.00 | 576.00 | -3.36% | 4,000 | 1.09 |
| Sep 03, 2026 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | -1.49% | 2,900 | 0.80 |
| Sep 02, 2026 | 609.00 | 609.00 | 596.00 | 605.00 | 605.00 | +0.50% | 6,300 | 1.78 |
