adish Co., Ltd. (7093.T) JPX
569.00
-2(-0.35%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
569.00
-2(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 568 | 569 | 569 | 572 | 559 | 2,200 |
| March 12, 2026 | 569 | 571 | 571 | 571 | 569 | 1,300 |
| March 11, 2026 | 564 | 559 | 559 | 575 | 559 | 5,000 |
| March 10, 2026 | 555 | 559 | 559 | 560 | 555 | 2,300 |
| March 09, 2026 | 589 | 565 | 565 | 590 | 534 | 17,800 |
| March 06, 2026 | 581 | 599 | 599 | 599 | 581 | 2,100 |
| March 05, 2026 | 573 | 598 | 598 | 600 | 563 | 4,000 |
| March 04, 2026 | 574 | 553 | 553 | 575 | 546 | 10,300 |
| March 03, 2026 | 576 | 574 | 574 | 576 | 560 | 4,600 |
| March 02, 2026 | 591 | 576 | 576 | 592 | 576 | 11,800 |
| February 27, 2026 | 609 | 600 | 600 | 609 | 599 | 7,400 |
| February 26, 2026 | 603 | 607 | 607 | 620 | 599 | 9,700 |
| February 25, 2026 | 604 | 602 | 602 | 605 | 598 | 6,000 |
| February 24, 2026 | 622 | 606 | 606 | 622 | 606 | 11,200 |
| February 20, 2026 | 604 | 620 | 0 | 622 | 603 | 18,000 |
| February 19, 2026 | 595 | 601 | 0 | 610 | 594 | 14,100 |
| February 18, 2026 | 600 | 595 | 0 | 600 | 588 | 4,300 |
| February 17, 2026 | 597 | 595 | 0 | 597 | 573 | 12,700 |
| February 16, 2026 | 618 | 590 | 0 | 618 | 586 | 14,600 |
| February 13, 2026 | 595 | 583 | 0 | 597 | 579 | 3,100 |
| February 12, 2026 | 600 | 592 | 0 | 605 | 590 | 22,700 |
| February 10, 2026 | 550 | 599 | 0 | 617 | 550 | 30,700 |
| February 09, 2026 | 525 | 547 | 0 | 562 | 524 | 10,100 |
| February 06, 2026 | 534 | 530 | 0 | 549 | 530 | 26,100 |
| February 05, 2026 | 579 | 576 | 0 | 589 | 570 | 6,600 |
| February 04, 2026 | 564 | 579 | 0 | 580 | 557 | 7,600 |
| February 03, 2026 | 586 | 567 | 0 | 586 | 567 | 7,200 |
| February 02, 2026 | 610 | 586 | 0 | 610 | 586 | 19,100 |
| January 30, 2026 | 599 | 605 | 0 | 606 | 597 | 3,100 |
| January 29, 2026 | 604 | 603 | 0 | 604 | 596 | 5,200 |
| January 28, 2026 | 590 | 604 | 0 | 605 | 590 | 7,700 |
| January 27, 2026 | 574 | 592 | 0 | 594 | 570 | 8,100 |
| January 26, 2026 | 569 | 574 | 0 | 586 | 569 | 11,700 |
| January 23, 2026 | 553 | 569 | 0 | 569 | 552 | 3,800 |
| January 22, 2026 | 551 | 558 | 0 | 566 | 551 | 4,200 |
| January 21, 2026 | 560 | 561 | 0 | 561 | 547 | 9,200 |
| January 20, 2026 | 546 | 560 | 0 | 565 | 541 | 10,100 |
| January 19, 2026 | 548 | 538 | 0 | 548 | 538 | 5,200 |
| January 16, 2026 | 538 | 548 | 0 | 548 | 534 | 4,100 |
| January 15, 2026 | 527 | 539 | 0 | 540 | 516 | 6,500 |
| January 14, 2026 | 550 | 531 | 0 | 550 | 531 | 3,800 |
| January 13, 2026 | 531 | 551 | 0 | 555 | 531 | 6,800 |
| January 09, 2026 | 540 | 530 | 0 | 542 | 529 | 9,900 |
| January 08, 2026 | 504 | 540 | 0 | 575 | 504 | 57,600 |
| January 07, 2026 | 494 | 502 | 0 | 503 | 494 | 2,400 |
| January 06, 2026 | 505 | 497 | 0 | 505 | 489 | 7,200 |
| January 05, 2026 | 503 | 506 | 0 | 515 | 503 | 7,400 |
| December 30, 2025 | 496 | 503 | 0 | 526 | 496 | 8,400 |
| December 29, 2025 | 491 | 497 | 0 | 498 | 480 | 6,900 |
| December 26, 2025 | 490 | 491 | 0 | 497 | 490 | 10,800 |
| December 25, 2025 | 484 | 491 | 0 | 500 | 484 | 6,100 |
| December 24, 2025 | 475 | 486 | 0 | 496 | 475 | 18,700 |
| December 23, 2025 | 500 | 477 | 0 | 507 | 475 | 31,300 |
| December 22, 2025 | 500 | 492 | 0 | 500 | 492 | 6,000 |
| December 19, 2025 | 489 | 501 | 0 | 507 | 489 | 8,800 |
| December 18, 2025 | 489 | 488 | 0 | 493 | 488 | 5,600 |
| December 17, 2025 | 503 | 496 | 0 | 503 | 496 | 5,600 |
| December 16, 2025 | 507 | 495 | 0 | 507 | 492 | 11,100 |
| December 15, 2025 | 519 | 517 | 0 | 519 | 488 | 33,200 |
| December 12, 2025 | 541 | 527 | 0 | 544 | 521 | 9,400 |