Skip to main content

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

1.810 -0.150 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.860 1.880 1.700 1.810 118,032 -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 +2.41(+395.08%)
May 15, 2024 0.6000 0.6800 0.5999 0.6100 404,918 +0.02(+2.52%)
May 14, 2024 0.5900 0.6200 0.5800 0.5950 214,526 -0.00(-0.32%)
May 13, 2024 0.5630 0.6200 0.5630 0.5969 268,804 +0.01(+1.62%)
May 10, 2024 0.6300 0.6400 0.5816 0.5874 214,973 +0.00(+0.20%)
May 09, 2024 0.6100 0.6399 0.5800 0.5862 364,039 -0.02(-3.00%)
May 08, 2024 0.6501 0.6501 0.6010 0.6043 359,222 -0.08(-11.38%)
May 07, 2024 0.7200 0.7299 0.6500 0.6819 352,625 -0.03(-4.56%)
May 06, 2024 0.6200 0.7400 0.6158 0.7145 1,405,587 +0.08(+12.27%)
May 03, 2024 0.6768 0.6850 0.6260 0.6364 304,512 -0.02(-2.56%)
May 02, 2024 0.6700 0.7100 0.6511 0.6531 324,925 -0.00(-0.67%)
May 01, 2024 0.7900 0.8000 0.6500 0.6575 433,001 -0.13(-16.05%)
Apr 30, 2024 0.7300 0.8700 0.7000 0.7832 845,068 +0.08(+11.33%)
Apr 29, 2024 0.6800 0.7650 0.6405 0.7035 897,518 +0.04(+6.43%)
Apr 26, 2024 0.8075 1.120 0.6020 0.6610 8,081,302 -0.07(-10.10%)
Apr 25, 2024 0.6040 0.7761 0.5810 0.7353 2,941,998 +0.12(+18.98%)
Apr 24, 2024 0.5850 0.6200 0.5710 0.6180 39,523 -0.00(-0.32%)
Apr 23, 2024 0.6000 0.6200 0.5900 0.6200 48,917 +0.00(+0.00%)
Apr 22, 2024 0.5940 0.6500 0.5506 0.6200 297,956 +0.01(+1.64%)
Apr 19, 2024 0.6243 0.6450 0.6050 0.6100 69,272 -0.01(-1.77%)
Apr 18, 2024 0.5860 0.6400 0.5800 0.6210 261,847 +0.02(+3.53%)
Apr 17, 2024 0.6300 0.6300 0.5500 0.5998 380,065 -0.04(-6.28%)
Apr 16, 2024 0.6300 0.6698 0.6000 0.6400 140,754 -0.03(-4.48%)
Apr 15, 2024 0.6745 0.6800 0.6334 0.6700 63,180 +0.01(+1.36%)
Apr 12, 2024 0.7000 0.7220 0.6510 0.6610 101,285 -0.04(-5.16%)
Apr 11, 2024 0.6900 0.7400 0.6800 0.6970 136,875 +0.03(+4.03%)
Apr 10, 2024 0.6783 0.7142 0.6392 0.6700 203,533 -0.04(-5.23%)
Apr 09, 2024 0.7100 0.7300 0.6500 0.7070 152,342 -0.01(-1.26%)
Apr 08, 2024 0.7000 0.7500 0.6600 0.7160 365,266 +0.07(+10.99%)
Apr 05, 2024 0.6900 0.6950 0.6315 0.6451 109,185 -0.06(-8.21%)
Apr 04, 2024 0.6480 0.7675 0.6235 0.7028 300,263 +0.03(+5.18%)
Apr 03, 2024 0.6700 0.6700 0.6220 0.6682 48,036 +0.01(+1.24%)
Apr 02, 2024 0.6200 0.6982 0.6200 0.6600 97,076 +0.04(+5.77%)
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.