Skip to main content

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

0.6590 +0.0700 (+11.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.6200 0.7800 0.5890 0.6590 1,291,198 +0.07(+11.88%)
Feb 26, 2024 0.5600 0.6400 0.5501 0.5890 265,573 +0.02(+4.14%)
Feb 23, 2024 0.6195 0.6290 0.5500 0.5656 160,190 -0.06(-10.04%)
Feb 22, 2024 0.6600 0.7400 0.5811 0.6287 376,656 -0.04(-5.33%)
Feb 21, 2024 0.6500 0.7000 0.6052 0.6641 271,378 -0.05(-6.85%)
Feb 20, 2024 0.9153 0.9699 0.7101 0.7129 524,869 -0.26(-26.85%)
Feb 16, 2024 0.8000 1.040 0.7402 0.9746 1,639,931 +0.04(+4.80%)
Feb 15, 2024 0.8940 0.9700 0.7200 0.9300 2,298,733 -0.38(-29.01%)
Feb 14, 2024 1.760 2.600 1.230 1.310 57,322,572 +0.85(+187.91%)
Feb 13, 2024 0.4496 0.4850 0.4301 0.4550 2,639,473 -0.04(-7.88%)
Feb 12, 2024 0.4400 0.5000 0.4402 0.4939 230,105 -0.01(-1.20%)
Feb 09, 2024 0.4400 0.5300 0.4101 0.4999 782,364 +0.06(+12.62%)
Feb 08, 2024 0.4000 0.4700 0.3825 0.4439 380,066 +0.04(+10.42%)
Feb 07, 2024 0.4090 0.4221 0.4013 0.4020 131,250 -0.01(-3.13%)
Feb 06, 2024 0.4012 0.4400 0.4012 0.4150 54,632 +0.00(+0.97%)
Feb 05, 2024 0.4205 0.4400 0.4011 0.4110 74,996 -0.03(-7.64%)
Feb 02, 2024 0.4350 0.4593 0.4105 0.4450 114,195 -0.02(-4.51%)
Feb 01, 2024 0.4966 0.4989 0.4400 0.4660 407,738 -0.12(-21.00%)
Jan 31, 2024 0.3700 0.5980 0.3711 0.5899 2,547,736 +0.21(+55.32%)
Jan 30, 2024 0.3701 0.3800 0.3701 0.3798 56,377 -0.00(-0.34%)
Jan 29, 2024 0.3690 0.3898 0.3690 0.3811 45,882 +0.00(+0.79%)
Jan 26, 2024 0.3790 0.3799 0.3710 0.3781 63,997 -0.00(-0.53%)
Jan 25, 2024 0.3700 0.3938 0.3700 0.3801 67,262 +0.01(+2.37%)
Jan 24, 2024 0.3800 0.3800 0.3701 0.3713 99,263 -0.01(-2.57%)
Jan 23, 2024 0.4200 0.4200 0.3755 0.3811 92,204 -0.05(-11.39%)
Jan 22, 2024 0.4200 0.4500 0.4100 0.4301 104,249 +0.01(+1.87%)
Jan 19, 2024 0.4451 0.4550 0.4201 0.4222 101,876 -0.02(-5.14%)
Jan 18, 2024 0.4200 0.4850 0.4150 0.4451 90,546 +0.03(+5.98%)
Jan 17, 2024 0.4600 0.4700 0.4200 0.4200 94,243 -0.05(-10.71%)
Jan 16, 2024 0.4967 0.5000 0.4700 0.4704 45,182 -0.03(-5.92%)
Jan 12, 2024 0.5100 0.5439 0.4950 0.5000 73,757 -0.01(-2.53%)
Jan 11, 2024 0.4800 0.5281 0.4800 0.5130 56,941 +0.02(+4.89%)
Jan 10, 2024 0.5200 0.5200 0.4656 0.4891 117,659 -0.03(-5.96%)
Jan 09, 2024 0.5500 0.5500 0.5158 0.5201 60,598 -0.05(-8.43%)
Jan 08, 2024 0.5715 0.6000 0.5300 0.5680 53,189 -0.01(-2.07%)
Jan 05, 2024 0.5900 0.6099 0.5391 0.5800 98,839 -0.04(-5.69%)
Jan 04, 2024 0.6800 0.6888 0.5900 0.6150 168,157 -0.09(-12.33%)
Jan 03, 2024 0.6943 0.7140 0.6100 0.7015 281,172 -0.02(-2.57%)
Jan 02, 2024 0.6400 1.250 0.6317 0.7200 5,528,949 +0.09(+14.45%)
Dec 29, 2023 0.6410 0.7600 0.5700 0.6291 876,896 -0.05(-7.20%)
Dec 28, 2023 0.7600 0.7600 0.6010 0.6779 430,907 -0.14(-16.76%)
Dec 27, 2023 0.4800 0.8700 0.4701 0.8144 2,100,352 +0.33(+69.31%)
Dec 26, 2023 0.4987 0.5100 0.4604 0.4810 22,483 -0.03(-5.69%)
Dec 22, 2023 0.4600 0.5100 0.4600 0.5100 23,716 +0.04(+8.51%)
Dec 21, 2023 0.5390 0.5390 0.4700 0.4700 37,394 -0.07(-12.96%)
Dec 20, 2023 0.4900 0.5500 0.4800 0.5400 36,522 +0.05(+10.20%)
Dec 19, 2023 0.4750 0.4900 0.4555 0.4900 14,088 -0.01(-1.01%)
Dec 18, 2023 0.5200 0.5200 0.4600 0.4950 12,707 -0.03(-4.81%)
Dec 15, 2023 0.4801 0.5200 0.4610 0.5200 24,034 -0.01(-1.89%)
Dec 14, 2023 0.4300 0.5500 0.4300 0.5300 93,607 +0.05(+10.42%)
Dec 13, 2023 0.4100 0.4800 0.4031 0.4800 24,984 +0.07(+16.79%)
Dec 12, 2023 0.4100 0.4600 0.4020 0.4110 68,830 -0.00(-0.63%)
Dec 11, 2023 0.5200 0.5200 0.4000 0.4136 84,243 -0.11(-20.54%)
Dec 08, 2023 0.5390 0.5390 0.4900 0.5205 18,384 -0.02(-3.61%)
Dec 07, 2023 0.5400 0.5800 0.5300 0.5400 29,708 -0.00(-0.18%)
Dec 06, 2023 0.5500 0.5700 0.5410 0.5410 37,069 -0.06(-9.41%)
Dec 05, 2023 0.5400 0.6100 0.5200 0.5972 155,155 +0.06(+10.59%)
Dec 04, 2023 0.5600 0.5620 0.5200 0.5400 52,772 -0.02(-3.57%)
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.