Skip to main content

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

2.062 +0.061 (+3.03%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 2.100 2.100 2.000 2.062 12,561 +0.06(+3.03%)
Oct 28, 2024 2.000 2.150 1.910 2.001 10,825 -0.00(-0.20%)
Oct 25, 2024 2.180 2.180 1.970 2.005 11,310 -0.08(-3.61%)
Oct 24, 2024 2.090 2.214 2.070 2.080 4,044 +0.10(+5.05%)
Oct 23, 2024 2.080 2.080 1.860 1.980 20,960 -0.16(-7.48%)
Oct 22, 2024 2.190 2.246 2.020 2.140 16,244 -0.13(-5.73%)
Oct 21, 2024 2.340 2.340 2.180 2.270 11,593 +0.03(+1.34%)
Oct 18, 2024 2.540 2.540 2.170 2.240 14,808 -0.02(-0.88%)
Oct 17, 2024 2.160 2.300 2.160 2.260 1,787 +0.08(+3.67%)
Oct 16, 2024 2.200 2.260 2.180 2.180 2,833 -0.03(-1.36%)
Oct 15, 2024 2.160 2.278 2.160 2.210 8,640 -0.03(-1.34%)
Oct 14, 2024 2.340 2.340 2.207 2.240 5,865 -0.17(-7.25%)
Oct 11, 2024 2.270 2.435 2.270 2.415 5,471 +0.15(+6.39%)
Oct 10, 2024 2.300 2.560 2.197 2.270 24,856 -0.03(-1.17%)
Oct 09, 2024 2.150 2.300 2.150 2.297 11,189 +0.14(+6.34%)
Oct 08, 2024 2.210 2.270 2.160 2.160 4,158 -0.11(-4.85%)
Oct 07, 2024 2.300 2.420 2.200 2.270 3,632 +0.08(+3.45%)
Oct 04, 2024 2.240 2.384 2.150 2.194 4,945 -0.04(-1.60%)
Oct 03, 2024 2.230 2.290 2.229 2.230 3,844 -0.09(-3.88%)
Oct 02, 2024 2.310 2.320 2.231 2.320 6,430 -0.05(-2.11%)
Oct 01, 2024 2.350 2.470 2.310 2.370 5,031 -0.08(-3.27%)
Sep 30, 2024 2.470 2.470 2.310 2.450 13,799 +0.10(+4.03%)
Sep 27, 2024 2.310 2.425 2.310 2.355 11,886 +0.01(+0.22%)
Sep 26, 2024 2.310 2.370 2.310 2.350 3,062 +0.05(+2.17%)
Sep 25, 2024 2.300 2.417 2.300 2.300 4,442 -0.05(-2.13%)
Sep 24, 2024 2.156 2.490 2.155 2.350 22,675 +0.16(+7.06%)
Sep 23, 2024 2.280 2.300 2.173 2.195 7,174 -0.02(-0.68%)
Sep 20, 2024 2.280 2.310 2.170 2.210 24,102 -0.06(-2.80%)
Sep 19, 2024 2.304 2.800 2.150 2.274 89,545 +0.12(+5.75%)
Sep 18, 2024 2.170 2.323 2.150 2.150 7,977 -0.01(-0.46%)
Sep 17, 2024 2.211 2.312 2.050 2.160 6,829 -0.02(-0.92%)
Sep 16, 2024 2.200 2.320 2.120 2.180 14,612 -0.05(-2.24%)
Sep 13, 2024 2.130 2.400 2.080 2.230 12,909 +0.07(+3.24%)
Sep 12, 2024 2.100 2.460 2.100 2.160 11,148 +0.07(+3.35%)
Sep 11, 2024 2.160 2.208 2.040 2.090 19,165 -0.21(-9.13%)
Sep 10, 2024 2.350 2.450 2.180 2.300 18,677 +0.00(+0.00%)
Sep 09, 2024 2.250 2.410 2.250 2.300 7,328 -0.04(-1.71%)
Sep 06, 2024 2.320 2.480 2.250 2.340 8,641 +0.04(+1.74%)
Sep 05, 2024 2.470 2.600 2.300 2.300 30,308 -0.23(-9.09%)
Sep 04, 2024 2.590 2.698 2.480 2.530 50,336 -0.06(-2.32%)
Sep 03, 2024 2.680 2.710 2.430 2.590 33,882 -0.14(-5.13%)
Aug 30, 2024 2.890 2.890 2.660 2.730 34,339 -0.22(-7.46%)
Aug 29, 2024 2.630 3.000 2.630 2.950 37,701 +0.24(+8.86%)
Aug 28, 2024 2.720 2.830 2.570 2.710 52,977 -0.16(-5.57%)
Aug 27, 2024 2.590 3.060 2.590 2.870 216,724 +0.22(+8.30%)
Aug 26, 2024 3.250 3.540 2.500 2.650 203,952 -0.73(-21.60%)
Aug 23, 2024 3.180 3.509 3.080 3.380 214,610 +0.13(+4.00%)
Aug 22, 2024 2.780 3.300 2.780 3.250 222,900 +0.45(+16.07%)
Aug 21, 2024 2.440 2.840 2.339 2.800 275,665 +0.42(+17.65%)
Aug 20, 2024 2.280 2.400 2.220 2.380 237,542 +0.06(+2.59%)
Aug 19, 2024 2.550 2.550 2.170 2.320 105,343 -0.15(-6.07%)
Aug 16, 2024 2.780 3.170 2.078 2.470 488,437 -0.39(-13.64%)
Aug 15, 2024 4.590 4.900 2.730 2.860 3,344,624 -1.39(-32.71%)
Aug 14, 2024 4.360 4.700 3.660 4.250 3,332,878 -0.15(-3.41%)
Aug 13, 2024 1.400 5.200 1.040 4.400 35,791,008 +2.84(+182.05%)
Aug 12, 2024 1.758 1.758 1.560 1.560 7,695 -0.18(-10.34%)
Aug 08, 2024 1.740 246 -0.02(-1.14%)
Aug 07, 2024 1.800 1.850 1.710 1.760 5,715 -0.09(-4.86%)
Aug 06, 2024 1.955 1.955 1.850 1.850 1,653 +0.05(+2.78%)
Aug 05, 2024 1.930 2.041 1.800 1.800 11,176 -0.34(-15.89%)
Aug 02, 2024 2.170 2.198 2.140 2.140 6,584 -0.06(-2.73%)
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.