Adastria Co., Ltd. - 2685.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	3,185	3,170	3,170	3,200	3,160	115,100
September 11, 2025	3,180	3,185	3,185	3,195	3,160	61,300
September 10, 2025	3,170	3,180	3,180	3,190	3,165	64,500
September 09, 2025	3,220	3,170	3,170	3,220	3,160	115,100
September 08, 2025	3,220	3,190	3,190	3,245	3,180	122,900
September 05, 2025	3,205	3,210	3,210	3,220	3,180	104,600
September 04, 2025	3,155	3,205	3,205	3,210	3,155	200,900
September 03, 2025	3,100	3,160	3,160	3,175	3,090	313,400
September 02, 2025	3,060	3,070	3,070	3,095	3,055	138,200
September 01, 2025	3,035	3,045	3,045	3,055	3,015	116,000
August 29, 2025	3,045	3,025	3,025	3,050	3,025	140,900
August 28, 2025	3,095	3,055	3,055	3,095	3,050	282,100
August 27, 2025	3,080	3,090	3,045	3,110	3,065	558,400
August 26, 2025	3,050	3,090	3,090	3,100	3,050	270,600
August 25, 2025	3,050	3,070	3,070	3,080	3,040	264,400
August 22, 2025	3,060	3,055	3,055	3,065	3,035	175,200
August 21, 2025	3,070	3,060	3,060	3,095	3,060	176,700
August 20, 2025	3,120	3,105	3,105	3,120	3,090	114,700
August 19, 2025	3,085	3,095	3,095	3,110	3,080	177,600
August 18, 2025	3,055	3,070	3,070	3,090	3,050	216,500
August 15, 2025	3,040	3,040	3,040	3,060	3,010	199,700
August 14, 2025	3,060	3,050	3,050	3,110	3,045	225,500
August 13, 2025	3,110	3,100	3,100	3,130	3,075	178,800
August 12, 2025	3,100	3,065	3,065	3,100	3,045	156,800
August 08, 2025	3,055	3,085	3,085	3,085	3,035	175,300
August 07, 2025	3,040	3,030	3,030	3,060	3,020	148,100
August 06, 2025	3,010	3,030	3,030	3,040	3,005	149,800
August 05, 2025	3,020	2,985	2,985	3,030	2,985	245,700
August 04, 2025	3,025	3,035	3,035	3,060	3,015	145,100
August 01, 2025	3,020	3,045	3,045	3,055	3,015	147,000
July 31, 2025	3,005	3,005	3,005	3,030	2,975	192,400
July 30, 2025	2,996	2,999	2,999	3,015	2,973	168,300
July 29, 2025	2,910	2,996	2,996	2,996	2,910	192,700
July 28, 2025	2,953	2,922	2,922	2,962	2,907	158,000
July 25, 2025	2,962	2,941	2,941	2,968	2,932	128,700
July 24, 2025	2,998	2,961	2,961	2,999	2,940	179,200
July 23, 2025	2,950	2,959	2,959	3,005	2,936	267,700
July 22, 2025	2,903	2,911	2,911	2,942	2,902	166,200
July 18, 2025	2,889	2,902	2,902	2,924	2,881	189,200
July 17, 2025	2,898	2,874	2,874	2,909	2,874	227,900
July 16, 2025	2,914	2,897	2,897	2,923	2,897	148,800
July 15, 2025	2,985	2,923	2,923	2,985	2,922	200,600
July 14, 2025	3,000	2,991	2,991	3,020	2,985	123,800
July 11, 2025	2,947	3,015	3,015	3,040	2,946	345,000
July 10, 2025	2,933	2,947	2,947	2,949	2,917	175,700
July 09, 2025	2,893	2,950	2,950	2,950	2,892	235,100
July 08, 2025	2,891	2,880	2,880	2,902	2,868	156,600
July 07, 2025	2,887	2,906	2,906	2,937	2,887	149,400
July 04, 2025	2,874	2,886	2,886	2,900	2,853	194,300
July 03, 2025	2,919	2,874	2,874	2,948	2,831	565,400
July 02, 2025	2,921	2,969	2,969	3,005	2,914	309,300
July 01, 2025	3,000	2,929	2,929	3,010	2,912	381,500
June 30, 2025	3,035	2,981	2,981	3,040	2,970	355,500
June 27, 2025	2,963	2,991	2,991	3,010	2,958	292,900
June 26, 2025	2,882	2,930	2,930	2,958	2,879	269,600
June 25, 2025	2,914	2,888	2,888	2,921	2,877	173,800
June 24, 2025	2,942	2,914	2,914	2,968	2,914	186,100
June 23, 2025	2,875	2,913	2,913	2,945	2,874	181,500
June 20, 2025	2,920	2,885	2,885	2,924	2,876	227,400
June 19, 2025	2,885	2,904	2,904	2,911	2,864	166,400

Adastria Co., Ltd. (2685.T) JPX