Skip to main content

Earlyworks Co., Ltd. - American Depositary Shares (NQ: ELWS )

2.170 +0.020 (+0.93%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.160 2.200 2.120 2.150 3,646 -0.01(-0.46%)
Jul 23, 2024 2.222 2.330 2.120 2.160 5,830 -0.03(-1.37%)
Jul 22, 2024 2.200 2.210 2.121 2.190 9,036 +0.06(+2.82%)
Jul 19, 2024 2.270 2.270 2.110 2.130 18,767 -0.05(-2.29%)
Jul 18, 2024 2.230 2.245 2.010 2.180 25,893 -0.05(-2.24%)
Jul 17, 2024 2.360 2.360 2.140 2.230 21,449 -0.02(-0.67%)
Jul 16, 2024 2.160 2.400 2.160 2.245 61,257 +0.04(+1.58%)
Jul 15, 2024 2.070 2.220 2.070 2.210 8,758 +0.03(+1.28%)
Jul 12, 2024 2.250 2.250 2.120 2.182 3,630 +0.02(+1.02%)
Jul 11, 2024 2.240 2.240 2.100 2.160 10,495 -0.02(-0.92%)
Jul 10, 2024 2.250 2.260 2.104 2.180 6,009 -0.08(-3.54%)
Jul 09, 2024 2.260 2.270 2.210 2.260 3,321 +0.11(+5.12%)
Jul 08, 2024 2.270 2.265 2.114 2.150 7,306 -0.14(-6.11%)
Jul 05, 2024 2.250 2.300 2.150 2.290 11,865 +0.05(+2.23%)
Jul 03, 2024 2.330 2.450 2.160 2.240 115,471 +0.03(+1.36%)
Jul 02, 2024 2.210 2.250 2.150 2.210 60,235 +0.10(+4.74%)
Jul 01, 2024 2.280 2.280 1.990 2.110 82,366 -0.10(-4.52%)
Jun 28, 2024 2.270 2.280 2.170 2.210 56,435 +0.07(+3.27%)
Jun 27, 2024 2.160 2.290 2.100 2.140 15,725 +0.02(+0.94%)
Jun 26, 2024 1.950 2.290 1.950 2.120 20,838 +0.00(+0.06%)
Jun 25, 2024 2.090 2.119 1.960 2.119 14,827 -0.03(-1.46%)
Jun 24, 2024 1.820 2.270 1.798 2.150 125,991 +0.27(+14.36%)
Jun 21, 2024 1.800 1.880 1.780 1.880 12,507 +0.08(+4.44%)
Jun 20, 2024 1.740 1.890 1.740 1.800 18,625 -0.01(-0.55%)
Jun 18, 2024 1.860 1.880 1.700 1.810 118,042 -0.15(-7.65%)
Jun 17, 2024 1.930 2.000 1.850 1.960 476,468 +0.07(+3.70%)
Jun 14, 2024 1.880 2.080 1.800 1.890 103,673 -0.04(-2.07%)
Jun 13, 2024 1.850 1.970 1.760 1.930 22,751 +0.08(+4.32%)
Jun 12, 2024 1.770 1.880 1.700 1.850 63,627 +0.10(+5.71%)
Jun 11, 2024 1.630 1.750 1.630 1.750 12,994 +0.10(+6.06%)
Jun 10, 2024 1.675 1.740 1.630 1.650 25,545 +0.00(+0.00%)
Jun 07, 2024 1.700 1.780 1.622 1.650 53,106 +0.00(+0.00%)
Jun 06, 2024 1.740 1.760 1.600 1.650 35,575 -0.10(-5.44%)
Jun 05, 2024 1.617 1.810 1.553 1.745 181,219 +0.09(+5.12%)
Jun 04, 2024 1.690 1.820 1.590 1.660 177,196 -0.04(-2.35%)
Jun 03, 2024 2.440 2.474 1.680 1.700 1,150,916 -0.43(-20.19%)
May 31, 2024 2.130 2.230 2.130 2.130 1,154,064 -0.18(-7.79%)
May 30, 2024 2.180 2.330 2.087 2.310 32,498 +0.09(+4.09%)
May 29, 2024 2.220 2.276 2.053 2.219 34,566 +0.05(+2.27%)
May 28, 2024 2.230 2.270 2.130 2.170 29,541 -0.07(-3.27%)
May 24, 2024 2.135 2.440 2.050 2.243 113,499 +0.14(+6.82%)
May 23, 2024 2.210 2.280 2.020 2.100 90,936 -0.22(-9.48%)
May 22, 2024 2.530 2.660 2.310 2.320 59,994 -0.21(-8.30%)
May 21, 2024 2.890 2.950 2.520 2.530 198,328 -0.19(-6.99%)
May 20, 2024 2.780 2.780 2.450 2.720 139,106 +0.08(+3.03%)
May 17, 2024 2.910 2.990 2.630 2.640 70,784 -0.38(-12.58%)
May 16, 2024 3.200 3.240 2.750 3.020 185,781 -0.03(-0.98%)
May 15, 2024 3.000 3.400 2.999 3.050 80,983 +0.07(+2.52%)
May 14, 2024 2.950 3.100 2.900 2.975 42,905 -0.01(-0.32%)
May 13, 2024 2.815 3.100 2.815 2.985 53,760 +0.05(+1.62%)
May 10, 2024 3.150 3.200 2.908 2.937 42,994 +0.01(+0.20%)
May 09, 2024 3.050 3.200 2.900 2.931 72,807 -0.09(-3.00%)
May 08, 2024 3.251 3.251 3.005 3.022 71,844 -0.39(-11.38%)
May 07, 2024 3.600 3.650 3.250 3.409 70,525 -0.16(-4.56%)
May 06, 2024 3.100 3.700 3.079 3.572 281,117 +0.39(+12.27%)
May 03, 2024 3.384 3.425 3.130 3.182 60,902 -0.08(-2.56%)
May 02, 2024 3.350 3.550 3.256 3.265 64,985 -0.02(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.