Earlyworks Co., Ltd. - American Depositary Shares (ELWS)
7.0600
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 14th, 7:53 AM EDT
Historical Prices For Earlyworks Co., Ltd. - American Depositary Shares (ELWS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/16/2026 | 6.49 | 0.00 | 7.06 | 7.06 | 0 | 7.06 |
| 1/15/2026 | 5.64 | 6.49 | 5.64 | 6.49 | 530,340 | 6.49 |
| 1/14/2026 | 5.90 | 6.07 | 5.82 | 6.06 | 8,182 | 6.06 |
| 1/13/2026 | 5.94 | 6.34 | 5.40 | 6.08 | 25,905 | 6.08 |
| 1/12/2026 | 6.00 | 6.00 | 5.53 | 5.57 | 16,757 | 5.57 |
| 1/09/2026 | 6.20 | 6.40 | 5.85 | 6.00 | 10,062 | 6.00 |
| 1/08/2026 | 6.10 | 6.61 | 6.00 | 6.00 | 10,898 | 6.00 |
| 1/07/2026 | 6.00 | 6.75 | 5.76 | 6.35 | 52,702 | 6.35 |
| 1/06/2026 | 5.89 | 6.45 | 5.75 | 5.75 | 7,737 | 5.75 |
| 1/05/2026 | 6.40 | 6.40 | 5.79 | 5.79 | 6,072 | 5.79 |
| 1/02/2026 | 6.30 | 7.00 | 6.30 | 6.52 | 48,844 | 6.52 |
| 12/31/2025 | 6.20 | 6.55 | 5.72 | 6.47 | 36,701 | 6.47 |
| 12/30/2025 | 5.00 | 6.09 | 5.00 | 5.92 | 28,672 | 5.92 |
| 12/29/2025 | 5.28 | 5.44 | 4.76 | 4.96 | 14,981 | 4.96 |
| 12/26/2025 | 4.82 | 5.41 | 4.80 | 4.80 | 57,042 | 4.80 |
| 12/24/2025 | 4.97 | 4.99 | 4.70 | 4.83 | 2,789 | 4.83 |
| 12/23/2025 | 5.27 | 5.27 | 4.74 | 4.74 | 3,053 | 4.74 |
| 12/22/2025 | 4.80 | 5.53 | 4.80 | 5.53 | 1,468 | 5.53 |
| 12/19/2025 | 5.31 | 5.73 | 5.00 | 5.02 | 4,917 | 5.02 |
| 12/18/2025 | 4.95 | 5.00 | 4.68 | 4.98 | 17,677 | 4.98 |
| 12/17/2025 | 4.92 | 5.14 | 4.89 | 4.94 | 6,290 | 4.94 |
| 12/16/2025 | 5.34 | 5.42 | 4.85 | 4.91 | 22,800 | 4.91 |
| 12/15/2025 | 5.54 | 5.67 | 5.42 | 5.45 | 15,275 | 5.45 |