Dark

ELWS
Earlyworks Co., Ltd.
stock NASDAQ ADR

At Close

Nov 14, 2025 3:59:30 PM EST

5.90USD+1.724%(+0.10)29,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 13, 2025 8:30:30 AM EST

5.30USD-8.621%(-0.50)0

After-hours

Nov 14, 2025 4:17:30 PM EST

5.82USD-1.356%(-0.08)329

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	5.8300	5.950000	5.640900	5.930000	+2.241%	29,873	0.000%
2025-11-13	5.1900	5.800000	5.190000	5.800000	+11.111%	65,939	+2.241%
2025-11-12	5.2400	5.280000	4.750000	5.220000	+0.772%	51,033	+13.602%
2025-11-11	4.3400	5.650000	4.340000	5.180000	+18.807%	329,638	+14.479%
2025-11-10	3.9800	4.460000	3.855000	4.360000	+11.795%	78,745	+36.009%
2025-11-07	3.8200	3.900000	3.700000	3.900000	+2.902%	8,316	+52.051%
2025-11-06	3.7450	4.030000	3.700000	3.790000	+1.337%	34,180	+56.464%
2025-11-05	3.8800	3.919800	3.690000	3.740000	-2.094%	17,530	+58.556%
2025-11-04	4.2400	4.280000	3.820000	3.820000	-10.956%	170,738	+55.236%
2025-11-03	4.3600	4.600000	4.240000	4.290000	-1.831%	81,578	+38.228%
2025-10-31	4.2400	4.490000	4.140100	4.370000	+2.824%	27,466	+35.698%
2025-10-30	4.1600	4.310000	4.130000	4.250000	+1.918%	29,263	+39.529%
2025-10-29	4.2300	4.270000	3.990000	4.170000	-1.418%	18,670	+42.206%
2025-10-28	4.2200	4.480000	4.160100	4.230000	+0.237%	37,906	+40.189%
2025-10-27	4.7300	4.730000	4.070000	4.220000	-7.456%	139,843	+40.521%
2025-10-24	4.1200	4.750000	4.120000	4.560000	+8.571%	98,048	+30.044%
2025-10-23	4.1350	4.380000	4.049000	4.200000	+4.478%	69,030	+41.190%
2025-10-22	4.3500	4.550000	3.918500	4.020000	-11.648%	108,265	+47.512%
2025-10-21	3.9100	4.600000	3.900200	4.550000	+9.375%	126,014	+30.330%
2025-10-20	4.0300	4.400000	3.860000	4.160000	-9.957%	146,339	+42.548%
2025-10-17	3.8700	4.680000	3.350000	4.620000	-9.412%	543,900	+28.355%
2025-10-16	3.9600	8.830000	3.900000	5.100000	+38.587%	31,567,435	+16.275%
2025-10-15	3.7800	3.850000	3.600000	3.680000	-2.646%	111,952	+61.141%
2025-10-14	3.3300	3.990000	3.320000	3.780000	-0.264%	82,144	+56.878%
2025-10-13	2.7500	4.087900	2.750000	3.790000	+40.370%	321,799	+56.464%
2025-10-10	3.0000	3.160000	2.670000	2.700000	-10.299%	48,316	+119.630%
2025-10-09	3.0900	3.322000	2.990000	3.010000	-5.643%	46,938	+97.010%
2025-10-08	2.9800	3.406400	2.860000	3.190000	+4.590%	64,156	+85.893%
2025-10-07	3.1000	3.270000	2.530000	3.050000	-1.613%	144,886	+94.426%
2025-10-06	2.6800	3.400500	2.680000	3.100000	+15.672%	227,753	+91.290%
2025-10-03	2.6600	2.774600	2.660000	2.680000	0.000%	27,786	+121.269%
2025-10-02	2.6000	2.780000	2.560000	2.680000	+4.280%	27,852	+121.269%
2025-10-01	2.5900	2.640000	2.471000	2.570000	+0.548%	52,103	+130.739%
2025-09-30	2.6000	2.739200	2.400000	2.556000	-6.374%	78,002	+132.003%
2025-09-29	2.5300	2.890000	2.450000	2.730000	+4.000%	81,184	+117.216%
2025-09-26	2.5300	2.750000	2.350000	2.625000	+8.471%	124,313	+125.905%
2025-09-25	2.5500	2.585000	2.378700	2.420000	-10.037%	382,506	+145.041%
2025-09-24	2.5200	2.800000	2.319900	2.690000	+10.700%	173,600	+120.446%
2025-09-23	2.2900	2.517300	2.200000	2.430000	+5.195%	276,272	+144.033%
2025-09-22	2.2400	2.340000	2.200000	2.310000	0.000%	516,322	+156.710%
2025-09-19	2.4100	2.430100	2.150000	2.310000	-8.696%	112,585	+156.710%
2025-09-18	2.2800	2.660000	2.250000	2.530000	+10.000%	654,607	+134.387%
2025-09-17	2.3300	2.470000	2.140000	2.300000	-1.288%	630,751	+157.826%
2025-09-16	2.3224	2.349500	2.290000	2.330000	+0.866%	8,767	+154.506%
2025-09-15	2.2401	2.310000	2.240100	2.310000	0.000%	21,964	+156.710%
2025-09-12	2.3500	2.350000	2.220000	2.310000	-1.911%	25,183	+156.710%
2025-09-11	2.2700	2.442800	2.270000	2.355000	+4.204%	25,564	+151.805%
2025-09-10	2.1500	2.440000	2.150000	2.260000	+6.604%	72,719	+162.389%
2025-09-09	2.0700	2.190000	2.060000	2.120000	+6.000%	46,025	+179.717%
2025-09-08	2.3400	2.340000	1.900000	2.000000	-4.762%	131,783	+196.500%
2025-09-05	2.3400	2.340000	2.040000	2.100000	-5.830%	45,119	+182.381%
2025-09-04	2.3900	2.390000	2.220000	2.230000	-3.879%	18,743	+165.919%
2025-09-03	2.3100	2.500000	2.270000	2.320000	+2.203%	18,726	+155.603%
2025-09-02	2.4900	2.510000	2.220000	2.270000	-8.652%	54,573	+161.233%
2025-08-29	2.4500	2.587700	2.450000	2.485000	-2.165%	23,251	+138.632%
2025-08-28	2.6300	2.730000	2.430000	2.540000	-9.929%	88,647	+133.465%
2025-08-27	2.9700	3.163400	2.750000	2.820000	0.000%	708,963	+110.284%
2025-08-26	2.9500	3.000000	2.800000	2.820000	-0.704%	14,984	+110.284%
2025-08-25	2.9400	3.030000	2.820000	2.840000	-3.237%	39,292	+108.803%
2025-08-22	2.8000	2.990000	2.720000	2.935000	+5.957%	23,621	+102.044%
2025-08-21	2.8400	2.939200	2.760000	2.770000	-2.670%	10,458	+114.079%
2025-08-20	2.9400	2.989800	2.710200	2.846000	+2.374%	28,091	+108.363%
2025-08-19	2.9000	2.910000	2.650000	2.780000	-5.763%	50,980	+113.309%
2025-08-18	2.8400	3.142500	2.840000	2.950000	+2.076%	24,372	+101.017%
2025-08-15	2.9500	3.230000	2.605400	2.890000	-1.701%	52,820	+105.190%
2025-08-14	3.7200	3.720000	2.680000	2.940000	-26.500%	259,011	+101.701%
2025-08-13	3.8724	4.140000	3.860100	4.000000	-0.200%	30,048	+48.250%
2025-08-12	4.1700	4.200000	3.900000	4.008000	-4.115%	26,618	+47.954%
2025-08-11	4.0200	4.250000	3.900000	4.180000	+1.211%	39,525	+41.866%
2025-08-08	4.2800	4.648000	3.840000	4.130000	-7.191%	142,556	+43.584%
2025-08-07	3.7400	4.670000	3.550000	4.450000	+10.697%	226,909	+33.258%
2025-08-06	9.3000	9.575000	3.500000	4.020000	-59.146%	980,935	+47.512%
2025-08-05	8.3000	10.500000	6.870000	9.840000	+18.127%	749,263	-39.736%
2025-08-04	5.4400	8.770000	5.440000	8.330000	+52.564%	821,914	-28.812%
2025-08-01	5.1100	6.233000	5.050000	5.460000	-2.500%	206,145	+8.608%
2025-07-31	3.7500	6.140000	3.750000	5.600000	+51.762%	3,135,627	+5.893%
2025-07-30	3.2800	3.900000	3.280000	3.690000	+19.417%	395,733	+60.705%
2025-07-29	2.9300	3.299900	2.840000	3.090000	+9.187%	211,747	+91.909%
2025-07-28	2.1600	2.970000	2.160000	2.830000	+31.019%	372,929	+109.541%
2025-07-25	2.2600	2.280000	2.120000	2.160000	-2.703%	38,563	+174.537%
2025-07-24	2.3600	2.465000	2.220000	2.220000	-7.500%	93,653	+167.117%
2025-07-23	2.3800	2.610000	2.300000	2.400000	+0.625%	48,056	+147.083%
2025-07-22	2.4400	2.579900	2.345000	2.385100	-1.442%	62,324	+148.627%
2025-07-21	2.5000	2.530000	2.391100	2.420000	-4.724%	99,541	+145.041%
2025-07-18	2.4600	2.615000	2.390000	2.540000	+0.594%	62,325	+133.465%
2025-07-17	2.5000	2.590000	2.350000	2.525000	+0.194%	89,515	+134.851%
2025-07-16	2.4900	2.676500	2.347000	2.520100	+0.402%	69,768	+135.308%
2025-07-15	2.6600	2.660000	2.500000	2.510000	-2.524%	25,089	+136.255%
2025-07-14	2.5000	2.730000	2.500000	2.575000	+4.251%	53,852	+130.291%
2025-07-11	2.7200	3.098600	2.400000	2.470000	-8.856%	246,304	+140.081%
2025-07-10	2.5717	2.950000	2.571700	2.710000	+7.540%	317,987	+118.819%
2025-07-09	2.9100	2.910000	2.440000	2.520000	-14.286%	141,261	+135.317%
2025-07-08	2.8700	3.150000	2.870000	2.940000	0.000%	102,291	+101.701%
2025-07-07	2.9800	3.519900	2.910000	2.940000	-8.125%	362,814	+101.701%
2025-07-03	2.8000	3.390000	2.610000	3.200000	+0.946%	846,282	+85.313%
2025-07-02	2.8550	3.310000	2.540000	3.170000	+66.842%	59,289,234	+87.066%
2025-07-01	1.7700	1.940000	1.640000	1.900000	+6.145%	841,671	+212.105%
2025-06-30	1.8500	1.989900	1.770000	1.790000	-6.283%	95,880	+231.285%
2025-06-27	1.9800	2.000000	1.860100	1.910000	-4.500%	131,017	+210.471%
2025-06-26	1.9000	2.000000	1.890000	2.000000	+4.712%	1,030,488	+196.500%
2025-06-25	1.8700	1.910000	1.860000	1.910000	0.000%	9,324	+210.471%
2025-06-24	1.8500	1.910000	1.850000	1.910000	+1.058%	8,387	+210.471%
2025-06-23	1.9000	1.940000	1.860000	1.890000	-2.073%	11,185	+213.757%
2025-06-20	1.9000	1.955000	1.900000	1.930000	-1.516%	5,088	+207.254%
2025-06-18	1.9300	1.960000	1.900000	1.959700	-0.015%	11,075	+202.597%
2025-06-17	1.9297	2.000000	1.910000	1.960000	-2.000%	5,953	+202.551%
2025-06-16	1.9600	2.009900	1.910000	2.000000	-0.498%	19,487	+196.500%
2025-06-13	2.0000	2.039300	1.930000	2.010000	+0.500%	19,871	+195.025%
2025-06-12	2.1000	2.100000	1.990000	2.000000	-2.913%	14,079	+196.500%
2025-06-11	2.1000	2.130000	2.000000	2.060000	+0.488%	23,259	+187.864%
2025-06-10	2.0200	2.159900	2.002000	2.050000	+0.995%	48,002	+189.268%
2025-06-09	2.0000	2.030000	1.980000	2.029800	+1.510%	8,288	+192.147%
2025-06-06	2.0146	2.020000	1.950000	1.999600	+2.020%	4,095	+196.559%
2025-06-05	2.0250	2.050000	1.960000	1.960000	-1.809%	7,521	+202.551%
2025-06-04	1.9601	2.029300	1.960000	1.996100	-2.152%	5,236	+197.079%
2025-06-03	1.9500	2.040000	1.940000	2.040000	+4.615%	13,347	+190.686%
2025-06-02	1.8700	1.960000	1.860000	1.950000	+1.036%	22,609	+204.103%
2025-05-30	1.8817	1.950000	1.881700	1.930000	-1.531%	8,656	+207.254%
2025-05-29	1.8400	1.960000	1.810000	1.960000	-0.508%	17,079	+202.551%
2025-05-28	2.0200	2.040000	1.850000	1.970000	-3.611%	36,860	+201.015%
2025-05-27	1.9950	2.078400	1.914900	2.043800	+5.896%	11,654	+190.146%
2025-05-23	2.0400	2.050000	1.911700	1.930000	-5.392%	8,459	+207.254%
2025-05-22	2.0600	2.073400	1.960000	2.040000	-0.971%	15,574	+190.686%
2025-05-21	2.0600	2.060000	1.870000	2.060000	+5.641%	34,082	+187.864%
2025-05-20	2.0217	2.030000	1.870100	1.950000	+1.563%	10,666	+204.103%
2025-05-19	1.9000	2.122500	1.880000	1.920000	+1.319%	36,330	+208.854%
2025-05-16	1.8300	2.067500	1.830000	1.895000	-0.785%	14,841	+212.929%
2025-05-15	2.0000	2.000000	1.780000	1.910000	-2.051%	21,973	+210.471%
2025-05-14	2.2500	2.400000	1.940000	1.950000	-21.687%	173,168	+204.103%
2025-05-13	2.0491	3.670000	2.045000	2.490000	+15.278%	3,085,636	+138.153%
2025-05-12	1.8919	2.325000	1.810000	2.160000	+17.010%	167,943	+174.537%
2025-05-09	1.8100	1.910000	1.800000	1.846000	-0.216%	45,904	+221.235%
2025-05-08	1.8700	1.960000	1.810900	1.850000	-0.804%	19,249	+220.541%
2025-05-07	1.8850	1.890000	1.820000	1.865000	-4.113%	6,800	+217.962%
2025-05-06	1.9563	1.960100	1.880000	1.945000	+0.517%	10,086	+204.884%
2025-05-05	1.9900	1.990000	1.920000	1.935000	-3.731%	11,332	+206.460%
2025-05-02	1.9100	2.049800	1.910000	2.010000	+3.077%	11,332	+195.025%
2025-05-01	1.8100	2.060000	1.810000	1.950000	+2.094%	17,009	+204.103%
2025-04-30	1.9400	2.015000	1.849000	1.910000	-1.546%	9,304	+210.471%
2025-04-29	1.9700	2.060000	1.910000	1.940000	-1.523%	4,725	+205.670%
2025-04-28	1.9000	2.100000	1.830000	1.970000	+3.141%	45,618	+201.015%
2025-04-25	1.9900	2.150200	1.900000	1.910000	-4.020%	25,503	+210.471%
2025-04-24	2.0400	2.150000	1.930000	1.990000	0.000%	11,296	+197.990%
2025-04-23	2.1000	2.115000	1.930000	1.990000	+3.813%	22,269	+197.990%
2025-04-22	2.0449	2.200000	1.910000	1.916900	-3.187%	25,336	+209.354%
2025-04-21	1.9200	2.160000	1.920000	1.980000	-1.907%	25,266	+199.495%
2025-04-17	2.0000	2.200000	1.890000	2.018500	-1.219%	9,888	+193.783%
2025-04-16	1.9100	2.180000	1.900000	2.043400	+7.547%	14,447	+190.203%
2025-04-15	2.1600	2.320000	1.900000	1.900000	-15.556%	53,663	+212.105%
2025-04-14	1.8900	2.400000	1.870000	2.250000	+19.681%	62,058	+163.556%
2025-04-11	2.0100	2.039900	1.694900	1.880000	-4.082%	66,552	+215.426%
2025-04-10	2.0000	2.030000	1.690000	1.960000	-2.000%	58,388	+202.551%
2025-04-09	1.8617	2.200000	1.782100	2.000000	+8.696%	48,491	+196.500%
2025-04-08	2.1000	2.130000	1.700000	1.840000	-6.604%	27,135	+222.283%
2025-04-07	2.0000	2.280000	1.810000	1.970100	-1.985%	54,375	+201.000%
2025-04-04	2.0513	2.160000	1.860000	2.010000	-8.636%	23,628	+195.025%
2025-04-03	2.1100	2.340000	2.000000	2.200000	+2.326%	40,167	+169.545%
2025-04-02	2.0800	2.221800	2.050000	2.150000	-3.587%	6,643	+175.814%
2025-04-01	2.2550	2.310000	2.100000	2.230000	-3.879%	14,039	+165.919%
2025-03-31	2.1800	2.390000	2.010100	2.320000	+0.870%	17,367	+155.603%
2025-03-28	2.2900	2.350000	2.080000	2.300000	+1.770%	35,025	+157.826%
2025-03-27	2.2900	2.500000	2.040000	2.260000	-1.739%	40,668	+162.389%
2025-03-26	2.2950	2.500000	2.090100	2.300000	+5.991%	22,022	+157.826%
2025-03-25	2.3100	2.480000	2.040000	2.170000	-6.020%	11,941	+173.272%
2025-03-24	2.2459	2.480500	2.200000	2.309000	+9.952%	14,061	+156.821%
2025-03-21	2.1600	2.160000	2.100000	2.100000	+0.478%	2,793	+182.381%
2025-03-20	2.1300	2.307700	2.046900	2.090000	-1.878%	8,030	+183.732%
2025-03-19	2.0100	2.189900	1.996500	2.130000	+6.399%	3,898	+178.404%
2025-03-18	2.0000	2.040000	2.000000	2.001900	+0.821%	3,591	+196.219%
2025-03-17	1.9500	2.118100	1.910100	1.985600	+1.826%	15,100	+198.650%
2025-03-14	1.8780	1.970800	1.878000	1.950000	+3.723%	3,486	+204.103%
2025-03-13	1.8400	1.960000	1.840000	1.880000	+2.174%	12,059	+215.426%
2025-03-12	1.8700	1.890000	1.800000	1.840000	-1.467%	7,231	+222.283%
2025-03-11	1.9300	1.949900	1.800000	1.867400	-2.740%	12,563	+217.554%
2025-03-10	2.0600	2.080000	1.920000	1.920000	-6.796%	9,395	+208.854%
2025-03-07	2.0600	2.150000	1.920000	2.060000	0.000%	8,744	+187.864%
2025-03-06	2.1000	2.166900	2.060000	2.060000	-0.488%	4,515	+187.864%
2025-03-05	2.1100	2.135800	2.063300	2.070100	-3.716%	6,382	+186.460%
2025-03-04	2.0900	2.200000	2.000000	2.150000	-2.715%	15,999	+175.814%
2025-03-03	2.2600	2.389900	2.106500	2.210000	+1.376%	117,071	+168.326%
2025-02-28	2.4400	2.440000	2.100000	2.180000	+0.184%	8,748	+172.018%
2025-02-27	2.2100	2.558933	2.160600	2.176000	-1.091%	11,074	+172.518%
2025-02-26	2.3700	2.370000	2.200000	2.200000	-6.780%	9,791	+169.545%
2025-02-25	2.5900	2.650000	2.360000	2.360000	-8.880%	22,147	+151.271%
2025-02-24	2.9300	2.930000	2.590000	2.590000	+0.778%	13,796	+128.958%
2025-02-21	2.7000	2.960000	2.550000	2.570000	-3.019%	24,599	+130.739%
2025-02-20	2.8295	2.829500	2.650000	2.650000	-5.357%	20,075	+123.774%
2025-02-19	2.8750	2.875000	2.800000	2.800000	+0.676%	9,752	+111.786%
2025-02-18	2.9200	2.920000	2.750000	2.781200	-0.671%	16,423	+113.217%
2025-02-14	2.8800	2.880000	2.790000	2.800000	-4.476%	3,905	+111.786%
2025-02-13	2.9100	2.970000	2.830000	2.931200	+0.916%	15,365	+102.306%
2025-02-12	2.7899	2.990000	2.778078	2.904600	+3.717%	6,563	+104.159%
2025-02-11	2.9000	2.990000	2.690000	2.800500	-3.434%	20,145	+111.748%
2025-02-10	2.9700	2.986200	2.900000	2.900100	0.000%	3,176	+104.476%
2025-02-07	3.2500	3.250000	2.800000	2.900100	-8.931%	21,354	+104.476%
2025-02-06	3.1500	3.507500	3.150000	3.184500	-0.794%	22,263	+86.214%
2025-02-05	3.1200	3.239900	3.120000	3.210000	+2.885%	8,629	+84.735%
2025-02-04	3.0900	3.280000	3.060000	3.120000	-2.216%	19,896	+90.064%
2025-02-03	3.3000	3.410000	3.026500	3.190700	-3.895%	17,960	+85.853%
2025-01-31	3.2400	3.320000	3.150000	3.320000	+0.637%	9,886	+78.614%
2025-01-30	3.6600	3.688900	3.239796	3.299000	-10.958%	25,349	+79.751%
2025-01-29	3.0300	3.795000	3.030000	3.705000	+23.090%	26,236	+60.054%
2025-01-28	2.9700	3.019000	2.890000	3.010000	+1.689%	5,116	+97.010%
2025-01-27	3.2700	3.270000	2.908000	2.960000	-8.359%	17,156	+100.338%
2025-01-24	3.0989	3.265000	2.995800	3.230000	+4.531%	15,577	+83.591%
2025-01-23	3.0000	3.118000	2.928700	3.090000	0.000%	27,341	+91.909%
2025-01-22	2.7824	3.090000	2.760000	3.090000	+8.421%	19,934	+91.909%
2025-01-21	2.9000	2.940000	2.779500	2.850000	-3.061%	33,805	+108.070%
2025-01-17	2.8300	2.964700	2.790000	2.940000	+4.626%	6,937	+101.701%
2025-01-16	2.9000	2.983500	2.810000	2.810000	-6.020%	28,272	+111.032%
2025-01-15	2.8320	2.990000	2.830000	2.990000	+5.654%	7,038	+98.328%
2025-01-14	2.8300	2.900000	2.810000	2.830000	-0.352%	3,604	+109.541%
2025-01-13	2.9200	3.030000	2.750000	2.840000	+2.158%	18,613	+108.803%
2025-01-10	3.1100	3.110000	2.780000	2.780000	-6.711%	16,986	+113.309%
2025-01-08	3.0100	3.090000	2.870000	2.980000	-3.871%	16,527	+98.993%
2025-01-07	3.2400	3.240000	2.990000	3.100000	-1.587%	20,705	+91.290%
2025-01-06	3.0000	3.209800	3.000000	3.150000	+1.613%	25,941	+88.254%
2025-01-03	2.8400	3.100000	2.755100	3.100000	+12.319%	28,917	+91.290%
2025-01-02	2.6600	2.789900	2.660000	2.760000	+3.759%	19,464	+114.855%
2024-12-31	2.8300	2.830000	2.650100	2.660000	-4.317%	5,382	+122.932%
2024-12-30	2.7200	2.780000	2.620000	2.780000	+1.460%	34,525	+113.309%
2024-12-27	2.7700	2.865000	2.700100	2.740000	-0.725%	27,421	+116.423%
2024-12-26	2.8400	2.890000	2.700000	2.760000	-3.158%	25,055	+114.855%
2024-12-24	2.9500	2.950000	2.730000	2.850000	+5.556%	11,839	+108.070%
2024-12-23	2.8200	2.890000	2.700000	2.700000	-4.255%	31,633	+119.630%
2024-12-20	2.8500	2.919900	2.750000	2.820000	-4.407%	21,572	+110.284%
2024-12-19	2.8100	2.954500	2.800000	2.950000	0.000%	16,510	+101.017%
2024-12-18	3.2100	3.210000	2.800000	2.950000	-8.951%	83,977	+101.017%
2024-12-17	2.7300	3.249300	2.730000	3.240000	+16.968%	84,515	+83.025%
2024-12-16	2.7800	2.810000	2.711200	2.770000	+1.465%	12,685	+114.079%
2024-12-13	2.7000	2.780000	2.605500	2.730000	0.000%	20,040	+117.216%
2024-12-12	2.7000	2.770000	2.550000	2.730000	+2.632%	26,128	+117.216%
2024-12-11	2.8000	2.800000	2.600000	2.660000	-3.026%	15,849	+122.932%
2024-12-10	2.6700	2.799900	2.660000	2.743000	+1.218%	11,451	+116.187%
2024-12-09	2.7300	2.790000	2.640000	2.710000	+1.176%	26,704	+118.819%
2024-12-06	2.6800	2.850000	2.340000	2.678500	+0.695%	776,087	+121.393%
2024-12-05	2.7500	2.930000	2.600000	2.660000	-5.000%	36,732	+122.932%
2024-12-04	2.6174	2.919900	2.617400	2.800000	+3.704%	24,046	+111.786%
2024-12-03	2.7700	2.780000	2.600000	2.700000	-2.527%	16,763	+119.630%
2024-12-02	3.1500	3.150000	2.680000	2.770000	-4.811%	57,387	+114.079%
2024-11-29	3.2700	3.390000	2.850000	2.910000	-9.346%	77,719	+103.780%
2024-11-27	2.7800	3.325200	2.725100	3.210000	+15.054%	92,995	+84.735%
2024-11-26	2.6700	2.910000	2.670000	2.790000	+0.360%	19,106	+112.545%
2024-11-25	2.7300	2.840000	2.630000	2.780000	+5.303%	41,035	+113.309%
2024-11-22	2.6100	2.690000	2.560900	2.640000	0.000%	26,135	+124.621%
2024-11-21	2.6360	2.820000	2.531400	2.640000	+1.538%	61,880	+124.621%
2024-11-20	2.6800	2.780000	2.550000	2.600000	-4.059%	35,880	+128.077%
2024-11-19	2.6500	2.938000	2.600000	2.710000	+2.264%	34,615	+118.819%
2024-11-18	3.0500	3.330000	2.650000	2.650000	-11.667%	59,465	+123.774%
2024-11-15	2.7400	3.071300	2.660000	3.000000	+8.303%	114,296	+97.667%
2024-11-14	2.9100	2.910000	2.560000	2.770000	-6.102%	127,046	+114.079%
2024-11-13	3.1400	3.375300	2.760000	2.950000	-6.051%	121,735	+101.017%
2024-11-12	3.6700	3.790000	3.120000	3.140000	-15.364%	135,911	+88.854%
2024-11-11	3.8100	4.520000	3.500000	3.710000	-0.802%	330,427	+59.838%
2024-11-08	5.8200	5.890000	3.620000	3.740000	-44.593%	857,590	+58.556%
2024-11-07	6.3500	8.680000	6.350000	6.750000	+10.837%	4,838,900	-12.148%
2024-11-06	4.6000	6.600000	4.200000	6.090000	+43.294%	6,078,408	-2.627%
2024-11-05	4.2100	4.550000	3.850000	4.250000	-2.746%	1,950,436	+39.529%
2024-11-04	2.7900	4.630000	2.790000	4.370000	+56.311%	3,145,423	+35.698%
2024-11-01	2.4000	3.069900	2.320100	2.795700	+19.874%	305,769	+112.111%
2024-10-31	2.1400	2.440000	2.140000	2.332200	+8.479%	67,817	+154.266%
2024-10-30	2.0100	2.200000	2.010000	2.149900	+4.283%	21,459	+175.827%
2024-10-29	2.1000	2.100000	2.000000	2.061594	+3.033%	12,611	+187.642%
2024-10-28	2.0000	2.150000	1.910000	2.000900	-0.204%	10,825	+196.367%
2024-10-25	2.1800	2.180000	1.970000	2.005000	-3.606%	11,310	+195.761%
2024-10-24	2.0900	2.214400	2.070000	2.080000	+5.051%	4,044	+185.096%
2024-10-23	2.0801	2.080100	1.860000	1.980000	-7.477%	20,960	+199.495%
2024-10-22	2.1900	2.245900	2.020000	2.140000	-5.727%	16,244	+177.103%
2024-10-21	2.3400	2.340000	2.180000	2.270000	+1.339%	11,593	+161.233%
2024-10-18	2.5400	2.540000	2.170000	2.240000	-0.885%	14,808	+164.732%
2024-10-17	2.1600	2.300000	2.160000	2.260000	+3.670%	1,787	+162.389%
2024-10-16	2.2050	2.260000	2.180000	2.180000	-1.357%	2,833	+172.018%
2024-10-15	2.1600	2.277700	2.160000	2.210000	-1.339%	8,640	+168.326%
2024-10-14	2.3400	2.340000	2.207000	2.240000	-7.246%	5,865	+164.732%
2024-10-11	2.2700	2.435000	2.270000	2.415000	+6.388%	5,471	+145.549%
2024-10-10	2.3000	2.560000	2.196600	2.270000	-1.171%	24,857	+161.233%
2024-10-09	2.1500	2.300000	2.150000	2.296900	+6.338%	11,189	+158.174%
2024-10-08	2.2100	2.269900	2.160000	2.160000	-4.846%	4,158	+174.537%
2024-10-07	2.3000	2.420000	2.200000	2.270000	+3.445%	3,632	+161.233%
2024-10-04	2.2400	2.383600	2.150000	2.194400	-1.596%	4,945	+170.233%
2024-10-03	2.2290	2.290100	2.229000	2.230000	-3.879%	3,844	+165.919%
2024-10-02	2.3100	2.320000	2.230500	2.320000	-2.110%	6,460	+155.603%
2024-10-01	2.3500	2.470000	2.310000	2.370000	-3.265%	5,040	+150.211%
2024-09-30	2.4700	2.470000	2.310000	2.450000	+4.034%	13,799	+142.041%
2024-09-27	2.3100	2.425000	2.310000	2.355000	+0.217%	11,886	+151.805%
2024-09-26	2.3101	2.370000	2.310100	2.349900	+2.170%	3,064	+152.351%
2024-09-25	2.3000	2.416700	2.300000	2.300000	-2.128%	4,442	+157.826%
2024-09-24	2.1559	2.490000	2.155000	2.350000	+7.062%	22,675	+152.340%
2024-09-23	2.2800	2.300000	2.173400	2.195000	-0.679%	7,214	+170.159%
2024-09-20	2.2800	2.310000	2.170000	2.210000	-2.802%	24,102	+168.326%
2024-09-19	2.3039	2.800000	2.150000	2.273700	+5.753%	89,588	+160.808%
2024-09-18	2.1700	2.323100	2.150000	2.150000	-0.463%	7,995	+175.814%
2024-09-17	2.2109	2.312100	2.050000	2.160000	-0.917%	6,829	+174.537%
2024-09-16	2.2000	2.320000	2.120000	2.180000	-2.242%	14,612	+172.018%
2024-09-13	2.1300	2.399900	2.080000	2.230000	+3.241%	12,909	+165.919%
2024-09-12	2.1000	2.460000	2.100000	2.160000	+3.349%	11,148	+174.537%
2024-09-11	2.1600	2.208000	2.040000	2.090000	-9.130%	19,165	+183.732%
2024-09-10	2.3500	2.450000	2.180000	2.300000	0.000%	18,677	+157.826%
2024-09-09	2.2500	2.410000	2.250000	2.300000	-1.709%	7,378	+157.826%
2024-09-06	2.3220	2.480000	2.250000	2.340000	+1.739%	8,641	+153.419%
2024-09-05	2.4700	2.600000	2.300000	2.300000	-9.091%	30,308	+157.826%
2024-09-04	2.5900	2.698000	2.480000	2.530000	-2.317%	50,338	+134.387%
2024-09-03	2.6800	2.710000	2.430000	2.590000	-5.128%	33,882	+128.958%
2024-08-30	2.8900	2.890000	2.660000	2.730000	-7.458%	34,339	+117.216%
2024-08-29	2.6300	3.000000	2.630000	2.950000	+8.856%	37,704	+101.017%
2024-08-28	2.7200	2.830000	2.570000	2.710000	-5.575%	53,227	+118.819%
2024-08-27	2.5900	3.060000	2.590000	2.870000	+8.302%	216,724	+106.620%
2024-08-26	3.2500	3.540000	2.500000	2.650000	-21.598%	205,375	+123.774%
2024-08-23	3.1800	3.508800	3.080000	3.380000	+4.000%	214,610	+75.444%
2024-08-22	2.7800	3.300000	2.780000	3.250000	+16.071%	222,904	+82.462%
2024-08-21	2.4400	2.840000	2.338700	2.800000	+17.647%	275,838	+111.786%
2024-08-20	2.2800	2.400000	2.220000	2.380000	+2.586%	238,544	+149.160%
2024-08-19	2.5500	2.550000	2.170000	2.320000	-6.073%	106,040	+155.603%
2024-08-16	2.7800	3.170000	2.077800	2.470000	-13.636%	488,437	+140.081%
2024-08-15	4.5900	4.900000	2.730000	2.860000	-32.706%	3,348,544	+107.343%
2024-08-14	4.3600	4.700000	3.660000	4.250000	-3.409%	3,338,890	+39.529%
2024-08-13	1.4011	5.200000	1.040000	4.400000	+182.051%	35,838,198	+34.773%
2024-08-12	1.7581	1.758100	1.560000	1.560000	-10.345%	7,695	+280.128%
2024-08-08	1.7200	1.750000	1.700000	1.740000	-1.136%	3,450	+240.805%
2024-08-07	1.8000	1.850000	1.710000	1.760000	-4.865%	5,715	+236.932%
2024-08-06	1.9550	1.955000	1.850000	1.850000	+2.778%	1,653	+220.541%
2024-08-05	1.9300	2.040600	1.800000	1.800000	-15.888%	11,176	+229.444%
2024-08-02	2.1700	2.198000	2.140000	2.140000	-2.727%	6,584	+177.103%
2024-08-01	2.2400	2.240000	2.200000	2.200000	-1.566%	969	+169.545%
2024-07-31	2.2800	2.289900	2.200000	2.235000	+1.131%	1,203	+165.324%
2024-07-30	2.2450	2.245000	2.160000	2.210000	-3.704%	8,537	+168.326%
2024-07-29	2.2100	2.320000	2.150000	2.295000	+4.318%	7,335	+158.388%
2024-07-26	2.2284	2.240000	2.165000	2.200000	-1.345%	9,714	+169.545%
2024-07-25	2.1500	2.230000	2.150000	2.230000	+3.721%	3,062	+165.919%
2024-07-24	2.1600	2.200000	2.120000	2.150000	-0.463%	3,646	+175.814%
2024-07-23	2.2219	2.329900	2.120000	2.160000	-1.370%	5,830	+174.537%
2024-07-22	2.2000	2.210000	2.120700	2.190000	+2.817%	9,036	+170.776%
2024-07-19	2.2700	2.270000	2.110000	2.130000	-2.294%	10,462	+178.404%
2024-07-18	2.2300	2.245000	2.010000	2.180000	-2.242%	25,893	+172.018%
2024-07-17	2.3600	2.360000	2.140000	2.230000	-0.668%	21,449	+165.919%
2024-07-16	2.1600	2.400000	2.160000	2.245000	+1.584%	61,257	+164.143%
2024-07-15	2.0700	2.220000	2.070000	2.210000	+1.283%	8,758	+168.326%
2024-07-12	2.2500	2.250000	2.120000	2.182000	+1.019%	3,630	+171.769%
2024-07-11	2.2400	2.240000	2.100000	2.160000	-0.917%	10,495	+174.537%
2024-07-10	2.2500	2.260000	2.104000	2.180000	-3.540%	6,009	+172.018%
2024-07-09	2.2600	2.270000	2.210100	2.260000	+5.116%	3,321	+162.389%
2024-07-08	2.2650	2.265000	2.114200	2.150000	-6.114%	7,306	+175.814%
2024-07-05	2.2500	2.300000	2.150000	2.290000	+2.232%	11,865	+158.952%
2024-07-03	2.3300	2.450000	2.160000	2.240000	+1.357%	115,471	+164.732%
2024-07-02	2.2100	2.250000	2.150000	2.210000	+4.739%	60,270	+168.326%
2024-07-01	2.2800	2.280000	1.990100	2.110000	-4.525%	82,371	+181.043%
2024-06-28	2.2700	2.279900	2.170000	2.210000	+3.271%	56,435	+168.326%
2024-06-27	2.1601	2.289900	2.100000	2.140000	+0.943%	15,846	+177.103%
2024-06-26	1.9498	2.290000	1.949800	2.120000	+0.061%	20,891	+179.717%
2024-06-25	2.0900	2.118700	1.960000	2.118700	-1.456%	14,827	+179.889%
2024-06-24	1.8200	2.270000	1.798000	2.150000	+14.362%	127,241	+175.814%
2024-06-21	1.8000	1.880000	1.780000	1.880000	+4.444%	12,507	+215.426%
2024-06-20	1.7400	1.890000	1.740000	1.800000	-0.552%	18,625	+229.444%
2024-06-18	1.8600	1.880000	1.700000	1.810000	-7.653%	118,042	+227.624%
2024-06-17	1.9300	2.000000	1.850100	1.960000	+3.704%	486,762	+202.551%
2024-06-14	1.8800	2.080000	1.800000	1.890000	-2.073%	103,673	+213.757%
2024-06-13	1.8500	1.970000	1.760000	1.930000	+4.324%	22,788	+207.254%
2024-06-12	1.7700	1.879900	1.700000	1.850000	+5.714%	64,127	+220.541%
2024-06-11	1.6300	1.750000	1.630000	1.750000	+6.061%	12,995	+238.857%
2024-06-10	1.6750	1.740000	1.630000	1.650000	0.000%	25,582	+259.394%
2024-06-07	1.7000	1.780000	1.621600	1.650000	0.000%	53,106	+259.394%
2024-06-06	1.7400	1.759900	1.600000	1.650000	-5.444%	35,617	+259.394%
2024-06-05	1.6170	1.810000	1.552800	1.745000	+5.120%	181,339	+239.828%
2024-06-04	1.6900	1.820000	1.590000	1.660000	-2.353%	177,297	+257.229%
2024-06-03	2.4400	2.473800	1.680000	1.700000	-20.188%	1,154,240	+248.824%
2024-05-31	2.1301	2.229900	2.130000	2.130000	-7.792%	1,154,063	+178.404%
2024-05-30	2.1800	2.330000	2.086700	2.310000	+4.092%	32,558	+156.710%
2024-05-29	2.2180	2.276000	2.052800	2.219200	+2.267%	34,566	+167.213%
2024-05-28	2.2300	2.270000	2.130000	2.170000	-3.268%	29,541	+173.272%
2024-05-24	2.1350	2.439900	2.050000	2.243300	+6.824%	113,499	+164.343%

.dark-mode .Nttgrr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nttgrr{ color: #333333; background-color: white; border: 2px solid #333333; }ELWSEarlyworks Co., Ltd.stock NASDAQ ADR

ELWS
Earlyworks Co., Ltd.
stock NASDAQ ADR