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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	2,843	2,864	2,864	2,880	2,842	174,600
June 17, 2025	2,841	2,843	2,843	2,853	2,826	148,800
June 16, 2025	2,874	2,846	2,846	2,885	2,840	161,400
June 13, 2025	2,906	2,865	2,865	2,917	2,854	152,700
June 12, 2025	2,917	2,911	2,911	2,930	2,901	107,800
June 11, 2025	2,904	2,917	2,917	2,934	2,894	140,600
June 10, 2025	2,905	2,890	2,890	2,907	2,880	139,700
June 09, 2025	2,967	2,909	2,909	2,969	2,903	178,200
June 06, 2025	2,950	2,952	2,952	2,960	2,917	225,700
June 05, 2025	2,836	2,950	2,950	2,960	2,832	463,900
June 04, 2025	2,800	2,886	2,886	2,927	2,798	436,600
June 03, 2025	2,784	2,776	2,776	2,797	2,774	99,300
June 02, 2025	2,788	2,775	2,775	2,795	2,752	208,300
May 30, 2025	2,799	2,798	2,798	2,810	2,789	158,700
May 29, 2025	2,806	2,812	2,812	2,825	2,796	174,600

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