14-day Premium Trial Subscription Try For FreeTry Free
JP¥406.00
-36.00 (-8.14%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥402.00 JP¥458.00 Thursday, 2nd May 2024 2489.T stock ended at JP¥406.00. This is 8.14% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 11.69% from a day low at JP¥402.00 to a day high of JP¥449.00.
90 days JP¥402.00 JP¥523.00
52 weeks JP¥402.00 JP¥740.00

Historical Adways Inc. prices

Date Open High Low Close Volume
May 02, 2024 JP¥439.00 JP¥449.00 JP¥402.00 JP¥406.00 373 800
May 01, 2024 JP¥444.00 JP¥447.00 JP¥433.00 JP¥442.00 153 000
Apr 30, 2024 JP¥458.00 JP¥458.00 JP¥447.00 JP¥452.00 131 700
Apr 26, 2024 JP¥453.00 JP¥453.00 JP¥442.00 JP¥452.00 60 300
Apr 25, 2024 JP¥448.00 JP¥455.00 JP¥447.00 JP¥453.00 55 400
Apr 24, 2024 JP¥449.00 JP¥458.00 JP¥449.00 JP¥453.00 77 300
Apr 23, 2024 JP¥440.00 JP¥448.00 JP¥440.00 JP¥445.00 91 600
Apr 22, 2024 JP¥432.00 JP¥439.00 JP¥432.00 JP¥436.00 70 600
Apr 19, 2024 JP¥432.00 JP¥435.00 JP¥421.00 JP¥427.00 86 200
Apr 18, 2024 JP¥424.00 JP¥439.00 JP¥424.00 JP¥437.00 39 600
Apr 17, 2024 JP¥439.00 JP¥439.00 JP¥430.00 JP¥431.00 57 100
Apr 16, 2024 JP¥444.00 JP¥446.00 JP¥436.00 JP¥436.00 93 600
Apr 15, 2024 JP¥446.00 JP¥452.00 JP¥441.00 JP¥450.00 74 300
Apr 12, 2024 JP¥444.00 JP¥453.00 JP¥442.00 JP¥448.00 169 500
Apr 11, 2024 JP¥429.00 JP¥439.00 JP¥428.00 JP¥439.00 67 900
Apr 10, 2024 JP¥429.00 JP¥436.00 JP¥429.00 JP¥432.00 46 000
Apr 09, 2024 JP¥434.00 JP¥434.00 JP¥427.00 JP¥429.00 41 200
Apr 08, 2024 JP¥427.00 JP¥434.00 JP¥427.00 JP¥432.00 77 700
Apr 05, 2024 JP¥421.00 JP¥429.00 JP¥419.00 JP¥427.00 62 000
Apr 04, 2024 JP¥421.00 JP¥427.00 JP¥416.00 JP¥424.00 84 700
Apr 03, 2024 JP¥416.00 JP¥425.00 JP¥415.00 JP¥420.00 110 000
Apr 02, 2024 JP¥426.00 JP¥428.00 JP¥415.00 JP¥417.00 157 700
Apr 01, 2024 JP¥435.00 JP¥437.00 JP¥428.00 JP¥428.00 59 100
Mar 29, 2024 JP¥431.00 JP¥439.00 JP¥431.00 JP¥438.00 48 800
Mar 28, 2024 JP¥435.00 JP¥435.00 JP¥430.00 JP¥433.00 66 700
Click to get the best stock tips daily for free!

About Adways Inc.

Adways. Adways Inc. provides affiliate advertisement services for PC and mobiles, and mobile application and content development services in Japan, China, Taiwan, the Philippines, and the United States. The company offers Unicorn, a marketing platform for mobile apps; AppDriver, a CPI based mobile ad platform; STROBELIGHTS, an performance ad management platform; Oct-pass, a native ad platform for smart phones; Smart-C, a Web affiliate service for feature... 2489.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT