adish Co., Ltd. (7093.T) JPX

535.00

-10(-1.83%)

Updated at May 14 10:24AM

Currency In JPY

7093.T Historical Return

If you invested ¥1000 in adish Co., Ltd. (7093.T) since IPO date, it would be worth ¥300.56 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥387.68, while ¥1000 invested 1 year ago would be worth ¥951.96. This corresponds to total returns of -69.94%, -61.23%, -4.8%, respectively, with annualized returns of -17.79%, -17.26%, -4.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7093.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	539	545	545	545	539	900
May 12, 2026	543	544	544	544	535	1,000
May 11, 2026	541	539	539	541	539	400
May 08, 2026	535	534	534	544	533	2,300
May 07, 2026	549	541	541	549	540	2,200
May 01, 2026	543	542	542	548	534	1,700
April 30, 2026	542	536	536	555	535	3,400
April 28, 2026	551	544	544	625	542	58,100
April 27, 2026	534	541	541	541	534	1,900
April 24, 2026	546	541	541	546	536	900
April 23, 2026	535	546	546	546	532	2,400
April 22, 2026	538	538	538	538	538	100
April 21, 2026	540	540	540	540	540	300
April 20, 2026	547	540	540	547	536	2,300
April 17, 2026	550	549	549	550	542	1,400
April 16, 2026	552	552	552	552	550	2,100
April 15, 2026	554	559	559	559	548	2,600
April 14, 2026	549	558	558	558	543	2,500
April 13, 2026	573	557	557	573	548	2,300
April 10, 2026	560	557	557	560	557	1,000
April 09, 2026	560	559	559	560	559	1,700
April 08, 2026	570	560	560	570	559	3,000
April 07, 2026	578	560	560	579	560	4,000
April 06, 2026	575	575	575	575	575	100
April 03, 2026	588	575	575	588	562	2,200
April 02, 2026	585	586	586	586	561	2,200
April 01, 2026	591	575	575	591	570	1,800
March 31, 2026	562	588	588	588	560	2,000
March 30, 2026	559	567	567	577	549	1,300
March 27, 2026	534	559	559	565	534	6,100
March 26, 2026	535	532	532	535	532	700
March 25, 2026	532	535	535	546	532	5,900
March 24, 2026	544	532	532	547	532	2,300
March 23, 2026	546	553	553	553	531	7,200
March 19, 2026	547	556	556	556	547	1,900
March 18, 2026	550	557	557	557	550	800
March 17, 2026	576	560	560	576	560	2,400
March 16, 2026	569	568	568	569	558	3,400
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	562	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	564	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	620	622	603	18,000
February 19, 2026	595	601	601	610	594	14,100
February 18, 2026	600	595	595	600	588	4,300
February 17, 2026	597	595	595	597	573	12,700
February 16, 2026	618	590	590	618	586	14,600
February 13, 2026	595	583	583	597	579	3,100
February 12, 2026	600	592	592	605	590	22,700
February 10, 2026	550	599	599	617	550	30,700