Get early access! Join the Twelve Data AI Assistant waitlist now.

2489

JPX
291 JPY
1
0.34%
Last update Aug 29, 3:24 PM JST
Market closed
Day range
291
295
Previous close
292
Open
292
Access this stock data via API
Subscribe
Adways Inc.
291.00
1
0.34%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 29, 2025 292 295 291 291 -0.34% 115000
Aug 28, 2025 294 294 290 292 -0.68% 114200
Aug 27, 2025 298 299 294 294 -1.34% 138500
Aug 26, 2025 300 303 298 298 -0.67% 118000
Aug 25, 2025 297 303 296 299 0.67% 215500
Aug 22, 2025 294 298 293 293 -0.34% 132400
Aug 21, 2025 293 294 290 293 0 119600
Aug 20, 2025 299 299 293 293 -2.01% 188800
Aug 19, 2025 303 304 297 297 -1.98% 156000
Aug 18, 2025 300 306 300 302 0.67% 244500
Aug 15, 2025 301 304 298 299 -0.66% 209800
Aug 14, 2025 302 303 300 301 -0.33% 139300
Aug 13, 2025 303 307 301 304 0.33% 194600
Aug 12, 2025 295 304 295 304 3.05% 237400
Aug 08, 2025 300 302 292 293 -2.33% 521900
Aug 07, 2025 300 304 298 301 0.33% 553700
Aug 06, 2025 365 370 295 299 -18.08% 1578400
Aug 05, 2025 363 369 358 364 0.28% 311600
Aug 04, 2025 349 363 349 359 2.87% 254000
Aug 01, 2025 352 360 351 354 0.57% 233600
Jul 31, 2025 352 359 350 351 -0.28% 158300
Jul 30, 2025 353 354 346 352 -0.28% 402700
Jul 29, 2025 359 361 353 355 -1.11% 152400
Market closed

Exchange is currently closed (non-working day)
Main market opens in 2 days 2 hours 33 minutes

06:26
00:00
23:59

Trading Hours (Monday - Friday):

Main market
09:00 - 15:30
All times are displayed in the Asia/Tokyo timezone (JST, UTC+09:00).