Dark

ELWS
Earlyworks Co., Ltd.
stock NASDAQ ADR

At Close

May 8, 2025 1:54:36 PM EDT

1.86USD-0.536%(-0.01)19,249

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:03:30 AM EDT

1.97USD+5.630%(+0.11)600

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.8700	1.960000	1.810900	1.850000	-0.804%	19,249	0.000%
2025-05-07	1.8850	1.890000	1.820000	1.865000	-4.113%	6,800	-0.804%
2025-05-06	1.9563	1.960100	1.880000	1.945000	+0.517%	10,086	-4.884%
2025-05-05	1.9900	1.990000	1.920000	1.935000	-3.731%	11,332	-4.393%
2025-05-02	1.9100	2.049800	1.910000	2.010000	+3.077%	11,332	-7.960%
2025-05-01	1.8100	2.060000	1.810000	1.950000	+2.094%	17,009	-5.128%
2025-04-30	1.9400	2.015000	1.849000	1.910000	-1.546%	9,304	-3.141%
2025-04-29	1.9700	2.060000	1.910000	1.940000	-1.523%	4,725	-4.639%
2025-04-28	1.9000	2.100000	1.830000	1.970000	+3.141%	45,618	-6.091%
2025-04-25	1.9900	2.150200	1.900000	1.910000	-4.020%	25,503	-3.141%
2025-04-24	2.0400	2.150000	1.930000	1.990000	0.000%	11,296	-7.035%
2025-04-23	2.1000	2.115000	1.930000	1.990000	+3.813%	22,269	-7.035%
2025-04-22	2.0449	2.200000	1.910000	1.916900	-3.187%	25,336	-3.490%
2025-04-21	1.9200	2.160000	1.920000	1.980000	-1.907%	25,266	-6.566%
2025-04-17	2.0000	2.200000	1.890000	2.018500	-1.219%	9,888	-8.348%
2025-04-16	1.9100	2.180000	1.900000	2.043400	+7.547%	14,447	-9.465%
2025-04-15	2.1600	2.320000	1.900000	1.900000	-15.556%	53,663	-2.632%
2025-04-14	1.8900	2.400000	1.870000	2.250000	+19.681%	62,058	-17.778%
2025-04-11	2.0100	2.039900	1.694900	1.880000	-4.082%	66,552	-1.596%
2025-04-10	2.0000	2.030000	1.690000	1.960000	-2.000%	58,388	-5.612%
2025-04-09	1.8617	2.200000	1.782100	2.000000	+8.696%	48,491	-7.500%
2025-04-08	2.1000	2.130000	1.700000	1.840000	-6.604%	27,135	+0.543%
2025-04-07	2.0000	2.280000	1.810000	1.970100	-1.985%	54,375	-6.096%
2025-04-04	2.0513	2.160000	1.860000	2.010000	-8.636%	23,628	-7.960%
2025-04-03	2.1100	2.340000	2.000000	2.200000	+2.326%	40,167	-15.909%
2025-04-02	2.0800	2.221800	2.050000	2.150000	-3.587%	6,643	-13.953%
2025-04-01	2.2550	2.310000	2.100000	2.230000	-3.879%	14,039	-17.040%
2025-03-31	2.1800	2.390000	2.010100	2.320000	+0.870%	17,367	-20.259%
2025-03-28	2.2900	2.350000	2.080000	2.300000	+1.770%	35,025	-19.565%
2025-03-27	2.2900	2.500000	2.040000	2.260000	-1.739%	40,668	-18.142%
2025-03-26	2.2950	2.500000	2.090100	2.300000	+5.991%	22,022	-19.565%
2025-03-25	2.3100	2.480000	2.040000	2.170000	-6.020%	11,941	-14.747%
2025-03-24	2.2459	2.480500	2.200000	2.309000	+9.952%	14,061	-19.879%
2025-03-21	2.1600	2.160000	2.100000	2.100000	+0.478%	2,793	-11.905%
2025-03-20	2.1300	2.307700	2.046900	2.090000	-1.878%	8,030	-11.483%
2025-03-19	2.0100	2.189900	1.996500	2.130000	+6.399%	3,898	-13.146%
2025-03-18	2.0000	2.040000	2.000000	2.001900	+0.821%	3,591	-7.588%
2025-03-17	1.9500	2.118100	1.910100	1.985600	+1.826%	15,100	-6.829%
2025-03-14	1.8780	1.970800	1.878000	1.950000	+3.723%	3,486	-5.128%
2025-03-13	1.8400	1.960000	1.840000	1.880000	+2.174%	12,059	-1.596%
2025-03-12	1.8700	1.890000	1.800000	1.840000	-1.467%	7,231	+0.543%
2025-03-11	1.9300	1.949900	1.800000	1.867400	-2.740%	12,563	-0.932%
2025-03-10	2.0600	2.080000	1.920000	1.920000	-6.796%	9,395	-3.646%
2025-03-07	2.0600	2.150000	1.920000	2.060000	0.000%	8,744	-10.194%
2025-03-06	2.1000	2.166900	2.060000	2.060000	-0.488%	4,515	-10.194%
2025-03-05	2.1100	2.135800	2.063300	2.070100	-3.716%	6,382	-10.632%
2025-03-04	2.0900	2.200000	2.000000	2.150000	-2.715%	15,999	-13.953%
2025-03-03	2.2600	2.389900	2.106500	2.210000	+1.376%	117,071	-16.290%
2025-02-28	2.4400	2.440000	2.100000	2.180000	+0.184%	8,748	-15.138%
2025-02-27	2.2100	2.558933	2.160600	2.176000	-1.091%	11,074	-14.982%
2025-02-26	2.3700	2.370000	2.200000	2.200000	-6.780%	9,791	-15.909%
2025-02-25	2.5900	2.650000	2.360000	2.360000	-8.880%	22,147	-21.610%
2025-02-24	2.9300	2.930000	2.590000	2.590000	+0.778%	13,796	-28.571%
2025-02-21	2.7000	2.960000	2.550000	2.570000	-3.019%	24,599	-28.016%
2025-02-20	2.8295	2.829500	2.650000	2.650000	-5.357%	20,075	-30.189%
2025-02-19	2.8750	2.875000	2.800000	2.800000	+0.676%	9,752	-33.929%
2025-02-18	2.9200	2.920000	2.750000	2.781200	-0.671%	16,423	-33.482%
2025-02-14	2.8800	2.880000	2.790000	2.800000	-4.476%	3,905	-33.929%
2025-02-13	2.9100	2.970000	2.830000	2.931200	+0.916%	15,365	-36.886%
2025-02-12	2.7899	2.990000	2.778078	2.904600	+3.717%	6,563	-36.308%
2025-02-11	2.9000	2.990000	2.690000	2.800500	-3.434%	20,145	-33.940%
2025-02-10	2.9700	2.986200	2.900000	2.900100	0.000%	3,176	-36.209%
2025-02-07	3.2500	3.250000	2.800000	2.900100	-8.931%	21,354	-36.209%
2025-02-06	3.1500	3.507500	3.150000	3.184500	-0.794%	22,263	-41.906%
2025-02-05	3.1200	3.239900	3.120000	3.210000	+2.885%	8,629	-42.368%
2025-02-04	3.0900	3.280000	3.060000	3.120000	-2.216%	19,896	-40.705%
2025-02-03	3.3000	3.410000	3.026500	3.190700	-3.895%	17,960	-42.019%
2025-01-31	3.2400	3.320000	3.150000	3.320000	+0.637%	9,886	-44.277%
2025-01-30	3.6600	3.688900	3.239796	3.299000	-10.958%	25,349	-43.922%
2025-01-29	3.0300	3.795000	3.030000	3.705000	+23.090%	26,236	-50.067%
2025-01-28	2.9700	3.019000	2.890000	3.010000	+1.689%	5,116	-38.538%
2025-01-27	3.2700	3.270000	2.908000	2.960000	-8.359%	17,156	-37.500%
2025-01-24	3.0989	3.265000	2.995800	3.230000	+4.531%	15,577	-42.724%
2025-01-23	3.0000	3.118000	2.928700	3.090000	0.000%	27,341	-40.129%
2025-01-22	2.7824	3.090000	2.760000	3.090000	+8.421%	19,934	-40.129%
2025-01-21	2.9000	2.940000	2.779500	2.850000	-3.061%	33,805	-35.088%
2025-01-17	2.8300	2.964700	2.790000	2.940000	+4.626%	6,937	-37.075%
2025-01-16	2.9000	2.983500	2.810000	2.810000	-6.020%	28,272	-34.164%
2025-01-15	2.8320	2.990000	2.830000	2.990000	+5.654%	7,038	-38.127%
2025-01-14	2.8300	2.900000	2.810000	2.830000	-0.352%	3,604	-34.629%
2025-01-13	2.9200	3.030000	2.750000	2.840000	+2.158%	18,613	-34.859%
2025-01-10	3.1100	3.110000	2.780000	2.780000	-6.711%	16,986	-33.453%
2025-01-08	3.0100	3.090000	2.870000	2.980000	-3.871%	16,527	-37.919%
2025-01-07	3.2400	3.240000	2.990000	3.100000	-1.587%	20,705	-40.323%
2025-01-06	3.0000	3.209800	3.000000	3.150000	+1.613%	25,941	-41.270%
2025-01-03	2.8400	3.100000	2.755100	3.100000	+12.319%	28,917	-40.323%
2025-01-02	2.6600	2.789900	2.660000	2.760000	+3.759%	19,464	-32.971%
2024-12-31	2.8300	2.830000	2.650100	2.660000	-4.317%	5,382	-30.451%
2024-12-30	2.7200	2.780000	2.620000	2.780000	+1.460%	34,525	-33.453%
2024-12-27	2.7700	2.865000	2.700100	2.740000	-0.725%	27,421	-32.482%
2024-12-26	2.8400	2.890000	2.700000	2.760000	-3.158%	25,055	-32.971%
2024-12-24	2.9500	2.950000	2.730000	2.850000	+5.556%	11,839	-35.088%
2024-12-23	2.8200	2.890000	2.700000	2.700000	-4.255%	31,633	-31.481%
2024-12-20	2.8500	2.919900	2.750000	2.820000	-4.407%	21,572	-34.397%
2024-12-19	2.8100	2.954500	2.800000	2.950000	0.000%	16,510	-37.288%
2024-12-18	3.2100	3.210000	2.800000	2.950000	-8.951%	83,977	-37.288%
2024-12-17	2.7300	3.249300	2.730000	3.240000	+16.968%	84,515	-42.901%
2024-12-16	2.7800	2.810000	2.711200	2.770000	+1.465%	12,685	-33.213%
2024-12-13	2.7000	2.780000	2.605500	2.730000	0.000%	20,040	-32.234%
2024-12-12	2.7000	2.770000	2.550000	2.730000	+2.632%	26,128	-32.234%
2024-12-11	2.8000	2.800000	2.600000	2.660000	-3.026%	15,849	-30.451%
2024-12-10	2.6700	2.799900	2.660000	2.743000	+1.218%	11,451	-32.556%
2024-12-09	2.7300	2.790000	2.640000	2.710000	+1.176%	26,704	-31.734%
2024-12-06	2.6800	2.850000	2.340000	2.678500	+0.695%	776,087	-30.931%
2024-12-05	2.7500	2.930000	2.600000	2.660000	-5.000%	36,732	-30.451%
2024-12-04	2.6174	2.919900	2.617400	2.800000	+3.704%	24,046	-33.929%
2024-12-03	2.7700	2.780000	2.600000	2.700000	-2.527%	16,763	-31.481%
2024-12-02	3.1500	3.150000	2.680000	2.770000	-4.811%	57,387	-33.213%
2024-11-29	3.2700	3.390000	2.850000	2.910000	-9.346%	77,719	-36.426%
2024-11-27	2.7800	3.325200	2.725100	3.210000	+15.054%	92,995	-42.368%
2024-11-26	2.6700	2.910000	2.670000	2.790000	+0.360%	19,106	-33.692%
2024-11-25	2.7300	2.840000	2.630000	2.780000	+5.303%	41,035	-33.453%
2024-11-22	2.6100	2.690000	2.560900	2.640000	0.000%	26,135	-29.924%
2024-11-21	2.6360	2.820000	2.531400	2.640000	+1.538%	61,880	-29.924%
2024-11-20	2.6800	2.780000	2.550000	2.600000	-4.059%	35,880	-28.846%
2024-11-19	2.6500	2.938000	2.600000	2.710000	+2.264%	34,615	-31.734%
2024-11-18	3.0500	3.330000	2.650000	2.650000	-11.667%	59,465	-30.189%
2024-11-15	2.7400	3.071300	2.660000	3.000000	+8.303%	114,296	-38.333%
2024-11-14	2.9100	2.910000	2.560000	2.770000	-6.102%	127,046	-33.213%
2024-11-13	3.1400	3.375300	2.760000	2.950000	-6.051%	121,735	-37.288%
2024-11-12	3.6700	3.790000	3.120000	3.140000	-15.364%	135,911	-41.083%
2024-11-11	3.8100	4.520000	3.500000	3.710000	-0.802%	330,427	-50.135%
2024-11-08	5.8200	5.890000	3.620000	3.740000	-44.593%	857,590	-50.535%
2024-11-07	6.3500	8.680000	6.350000	6.750000	+10.837%	4,838,900	-72.593%
2024-11-06	4.6000	6.600000	4.200000	6.090000	+43.294%	6,078,408	-69.622%
2024-11-05	4.2100	4.550000	3.850000	4.250000	-2.746%	1,950,436	-56.471%
2024-11-04	2.7900	4.630000	2.790000	4.370000	+56.311%	3,145,423	-57.666%
2024-11-01	2.4000	3.069900	2.320100	2.795700	+19.874%	305,769	-33.827%
2024-10-31	2.1400	2.440000	2.140000	2.332200	+8.479%	67,817	-20.676%
2024-10-30	2.0100	2.200000	2.010000	2.149900	+4.283%	21,459	-13.949%
2024-10-29	2.1000	2.100000	2.000000	2.061594	+3.033%	12,611	-10.264%
2024-10-28	2.0000	2.150000	1.910000	2.000900	-0.204%	10,825	-7.542%
2024-10-25	2.1800	2.180000	1.970000	2.005000	-3.606%	11,310	-7.731%
2024-10-24	2.0900	2.214400	2.070000	2.080000	+5.051%	4,044	-11.058%
2024-10-23	2.0801	2.080100	1.860000	1.980000	-7.477%	20,960	-6.566%
2024-10-22	2.1900	2.245900	2.020000	2.140000	-5.727%	16,244	-13.551%
2024-10-21	2.3400	2.340000	2.180000	2.270000	+1.339%	11,593	-18.502%
2024-10-18	2.5400	2.540000	2.170000	2.240000	-0.885%	14,808	-17.411%
2024-10-17	2.1600	2.300000	2.160000	2.260000	+3.670%	1,787	-18.142%
2024-10-16	2.2050	2.260000	2.180000	2.180000	-1.357%	2,833	-15.138%
2024-10-15	2.1600	2.277700	2.160000	2.210000	-1.339%	8,640	-16.290%
2024-10-14	2.3400	2.340000	2.207000	2.240000	-7.246%	5,865	-17.411%
2024-10-11	2.2700	2.435000	2.270000	2.415000	+6.388%	5,471	-23.395%
2024-10-10	2.3000	2.560000	2.196600	2.270000	-1.171%	24,857	-18.502%
2024-10-09	2.1500	2.300000	2.150000	2.296900	+6.338%	11,189	-19.457%
2024-10-08	2.2100	2.269900	2.160000	2.160000	-4.846%	4,158	-14.352%
2024-10-07	2.3000	2.420000	2.200000	2.270000	+3.445%	3,632	-18.502%
2024-10-04	2.2400	2.383600	2.150000	2.194400	-1.596%	4,945	-15.694%
2024-10-03	2.2290	2.290100	2.229000	2.230000	-3.879%	3,844	-17.040%
2024-10-02	2.3100	2.320000	2.230500	2.320000	-2.110%	6,460	-20.259%
2024-10-01	2.3500	2.470000	2.310000	2.370000	-3.265%	5,040	-21.941%
2024-09-30	2.4700	2.470000	2.310000	2.450000	+4.034%	13,799	-24.490%
2024-09-27	2.3100	2.425000	2.310000	2.355000	+0.217%	11,886	-21.444%
2024-09-26	2.3101	2.370000	2.310100	2.349900	+2.170%	3,064	-21.273%
2024-09-25	2.3000	2.416700	2.300000	2.300000	-2.128%	4,442	-19.565%
2024-09-24	2.1559	2.490000	2.155000	2.350000	+7.062%	22,675	-21.277%
2024-09-23	2.2800	2.300000	2.173400	2.195000	-0.679%	7,214	-15.718%
2024-09-20	2.2800	2.310000	2.170000	2.210000	-2.802%	24,102	-16.290%
2024-09-19	2.3039	2.800000	2.150000	2.273700	+5.753%	89,588	-18.635%
2024-09-18	2.1700	2.323100	2.150000	2.150000	-0.463%	7,995	-13.953%
2024-09-17	2.2109	2.312100	2.050000	2.160000	-0.917%	6,829	-14.352%
2024-09-16	2.2000	2.320000	2.120000	2.180000	-2.242%	14,612	-15.138%
2024-09-13	2.1300	2.399900	2.080000	2.230000	+3.241%	12,909	-17.040%
2024-09-12	2.1000	2.460000	2.100000	2.160000	+3.349%	11,148	-14.352%
2024-09-11	2.1600	2.208000	2.040000	2.090000	-9.130%	19,165	-11.483%
2024-09-10	2.3500	2.450000	2.180000	2.300000	0.000%	18,677	-19.565%
2024-09-09	2.2500	2.410000	2.250000	2.300000	-1.709%	7,378	-19.565%
2024-09-06	2.3220	2.480000	2.250000	2.340000	+1.739%	8,641	-20.940%
2024-09-05	2.4700	2.600000	2.300000	2.300000	-9.091%	30,308	-19.565%
2024-09-04	2.5900	2.698000	2.480000	2.530000	-2.317%	50,338	-26.877%
2024-09-03	2.6800	2.710000	2.430000	2.590000	-5.128%	33,882	-28.571%
2024-08-30	2.8900	2.890000	2.660000	2.730000	-7.458%	34,339	-32.234%
2024-08-29	2.6300	3.000000	2.630000	2.950000	+8.856%	37,704	-37.288%
2024-08-28	2.7200	2.830000	2.570000	2.710000	-5.575%	53,227	-31.734%
2024-08-27	2.5900	3.060000	2.590000	2.870000	+8.302%	216,724	-35.540%
2024-08-26	3.2500	3.540000	2.500000	2.650000	-21.598%	205,375	-30.189%
2024-08-23	3.1800	3.508800	3.080000	3.380000	+4.000%	214,610	-45.266%
2024-08-22	2.7800	3.300000	2.780000	3.250000	+16.071%	222,904	-43.077%
2024-08-21	2.4400	2.840000	2.338700	2.800000	+17.647%	275,838	-33.929%
2024-08-20	2.2800	2.400000	2.220000	2.380000	+2.586%	238,544	-22.269%
2024-08-19	2.5500	2.550000	2.170000	2.320000	-6.073%	106,040	-20.259%
2024-08-16	2.7800	3.170000	2.077800	2.470000	-13.636%	488,437	-25.101%
2024-08-15	4.5900	4.900000	2.730000	2.860000	-32.706%	3,348,544	-35.315%
2024-08-14	4.3600	4.700000	3.660000	4.250000	-3.409%	3,338,890	-56.471%
2024-08-13	1.4011	5.200000	1.040000	4.400000	+182.051%	35,838,198	-57.955%
2024-08-12	1.7581	1.758100	1.560000	1.560000	-10.345%	7,695	+18.590%
2024-08-08	1.7200	1.750000	1.700000	1.740000	-1.136%	3,450	+6.322%
2024-08-07	1.8000	1.850000	1.710000	1.760000	-4.865%	5,715	+5.114%
2024-08-06	1.9550	1.955000	1.850000	1.850000	+2.778%	1,653	0.000%
2024-08-05	1.9300	2.040600	1.800000	1.800000	-15.888%	11,176	+2.778%
2024-08-02	2.1700	2.198000	2.140000	2.140000	-2.727%	6,584	-13.551%
2024-08-01	2.2400	2.240000	2.200000	2.200000	-1.566%	969	-15.909%
2024-07-31	2.2800	2.289900	2.200000	2.235000	+1.131%	1,203	-17.226%
2024-07-30	2.2450	2.245000	2.160000	2.210000	-3.704%	8,537	-16.290%
2024-07-29	2.2100	2.320000	2.150000	2.295000	+4.318%	7,335	-19.390%
2024-07-26	2.2284	2.240000	2.165000	2.200000	-1.345%	9,714	-15.909%
2024-07-25	2.1500	2.230000	2.150000	2.230000	+3.721%	3,062	-17.040%
2024-07-24	2.1600	2.200000	2.120000	2.150000	-0.463%	3,646	-13.953%
2024-07-23	2.2219	2.329900	2.120000	2.160000	-1.370%	5,830	-14.352%
2024-07-22	2.2000	2.210000	2.120700	2.190000	+2.817%	9,036	-15.525%
2024-07-19	2.2700	2.270000	2.110000	2.130000	-2.294%	10,462	-13.146%
2024-07-18	2.2300	2.245000	2.010000	2.180000	-2.242%	25,893	-15.138%
2024-07-17	2.3600	2.360000	2.140000	2.230000	-0.668%	21,449	-17.040%
2024-07-16	2.1600	2.400000	2.160000	2.245000	+1.584%	61,257	-17.595%
2024-07-15	2.0700	2.220000	2.070000	2.210000	+1.283%	8,758	-16.290%
2024-07-12	2.2500	2.250000	2.120000	2.182000	+1.019%	3,630	-15.215%
2024-07-11	2.2400	2.240000	2.100000	2.160000	-0.917%	10,495	-14.352%
2024-07-10	2.2500	2.260000	2.104000	2.180000	-3.540%	6,009	-15.138%
2024-07-09	2.2600	2.270000	2.210100	2.260000	+5.116%	3,321	-18.142%
2024-07-08	2.2650	2.265000	2.114200	2.150000	-6.114%	7,306	-13.953%
2024-07-05	2.2500	2.300000	2.150000	2.290000	+2.232%	11,865	-19.214%
2024-07-03	2.3300	2.450000	2.160000	2.240000	+1.357%	115,471	-17.411%
2024-07-02	2.2100	2.250000	2.150000	2.210000	+4.739%	60,270	-16.290%
2024-07-01	2.2800	2.280000	1.990100	2.110000	-4.525%	82,371	-12.322%
2024-06-28	2.2700	2.279900	2.170000	2.210000	+3.271%	56,435	-16.290%
2024-06-27	2.1601	2.289900	2.100000	2.140000	+0.943%	15,846	-13.551%
2024-06-26	1.9498	2.290000	1.949800	2.120000	+0.061%	20,891	-12.736%
2024-06-25	2.0900	2.118700	1.960000	2.118700	-1.456%	14,827	-12.682%
2024-06-24	1.8200	2.270000	1.798000	2.150000	+14.362%	127,241	-13.953%
2024-06-21	1.8000	1.880000	1.780000	1.880000	+4.444%	12,507	-1.596%
2024-06-20	1.7400	1.890000	1.740000	1.800000	-0.552%	18,625	+2.778%
2024-06-18	1.8600	1.880000	1.700000	1.810000	-7.653%	118,042	+2.210%
2024-06-17	1.9300	2.000000	1.850100	1.960000	+3.704%	486,762	-5.612%
2024-06-14	1.8800	2.080000	1.800000	1.890000	-2.073%	103,673	-2.116%
2024-06-13	1.8500	1.970000	1.760000	1.930000	+4.324%	22,788	-4.145%
2024-06-12	1.7700	1.879900	1.700000	1.850000	+5.714%	64,127	0.000%
2024-06-11	1.6300	1.750000	1.630000	1.750000	+6.061%	12,995	+5.714%
2024-06-10	1.6750	1.740000	1.630000	1.650000	0.000%	25,582	+12.121%
2024-06-07	1.7000	1.780000	1.621600	1.650000	0.000%	53,106	+12.121%
2024-06-06	1.7400	1.759900	1.600000	1.650000	-5.444%	35,617	+12.121%
2024-06-05	1.6170	1.810000	1.552800	1.745000	+5.120%	181,339	+6.017%
2024-06-04	1.6900	1.820000	1.590000	1.660000	-2.353%	177,297	+11.446%
2024-06-03	2.4400	2.473800	1.680000	1.700000	-20.188%	1,154,240	+8.824%
2024-05-31	2.1301	2.229900	2.130000	2.130000	-7.792%	1,154,063	-13.146%
2024-05-30	2.1800	2.330000	2.086700	2.310000	+4.092%	32,558	-19.913%
2024-05-29	2.2180	2.276000	2.052800	2.219200	+2.267%	34,566	-16.637%
2024-05-28	2.2300	2.270000	2.130000	2.170000	-3.268%	29,541	-14.747%
2024-05-24	2.1350	2.439900	2.050000	2.243300	+6.824%	113,499	-17.532%
2024-05-23	2.2100	2.279900	2.020000	2.100000	-9.483%	90,986	-11.905%
2024-05-22	2.5300	2.660000	2.310000	2.320000	-8.300%	60,305	-20.259%
2024-05-21	2.8900	2.950000	2.520000	2.530000	-6.985%	198,450	-26.877%
2024-05-20	2.7800	2.780000	2.450000	2.720000	+3.030%	140,230	-31.985%
2024-05-17	2.9100	2.990000	2.630000	2.640000	-12.583%	70,784	-29.924%
2024-05-16	3.2000	3.240000	2.750100	3.020000	-0.984%	185,829	-38.742%
2024-05-15	3.0000	3.400000	2.999500	3.050000	+2.521%	81,054	-39.344%
2024-05-14	2.9500	3.100000	2.900000	2.975000	-0.318%	43,123	-37.815%
2024-05-13	2.8150	3.100000	2.815000	2.984500	+1.617%	54,793	-38.013%
2024-05-10	3.1500	3.200000	2.908000	2.937000	+0.205%	42,995	-37.011%
2024-05-09	3.0510	3.199500	2.900000	2.931000	-2.995%	72,918	-36.882%
2024-05-08	3.2505	3.250500	3.005000	3.021500	-11.380%	72,003	-38.772%
2024-05-07	3.6000	3.649500	3.250000	3.409500	-4.563%	71,178	-45.740%
2024-05-06	3.1000	3.700000	3.079000	3.572500	+12.272%	288,189	-48.216%
2024-05-03	3.3840	3.425000	3.130000	3.182000	-2.557%	60,902	-41.860%
2024-05-02	3.3500	3.550000	3.255500	3.265500	-0.669%	65,242	-43.347%
2024-05-01	3.9500	4.000000	3.250000	3.287500	-16.050%	88,646	-43.726%
2024-04-30	3.6500	4.350000	3.500000	3.916000	+11.329%	170,379	-52.758%
2024-04-29	3.4000	3.825000	3.202500	3.517500	+6.430%	180,272	-47.406%
2024-04-26	4.0375	5.600000	3.010000	3.305000	-10.110%	1,616,260	-44.024%
2024-04-25	3.0200	3.880500	2.905000	3.676700	+18.987%	610,013	-49.683%
2024-04-24	2.9250	3.100000	2.855000	3.090000	-0.323%	8,005	-40.129%
2024-04-23	3.0000	3.100000	2.950000	3.100000	0.000%	10,807	-40.323%
2024-04-22	2.9700	3.250000	2.753000	3.100000	+1.639%	60,071	-40.323%
2024-04-19	3.1215	3.225000	3.025000	3.050000	-1.771%	13,854	-39.344%
2024-04-18	2.9300	3.200000	2.900000	3.105000	+3.535%	52,370	-40.419%
2024-04-17	3.1500	3.150000	2.750000	2.999000	-6.281%	76,882	-38.313%
2024-04-16	3.1500	3.349000	3.000000	3.200000	-4.478%	28,165	-42.188%
2024-04-15	3.3725	3.400000	3.167000	3.350000	+1.362%	12,636	-44.776%
2024-04-12	3.5250	3.610000	3.255000	3.305000	-5.165%	20,257	-44.024%
2024-04-11	3.4500	3.700000	3.400000	3.485000	+4.030%	27,456	-46.915%
2024-04-10	3.3915	3.571000	3.196000	3.350000	-5.233%	40,707	-44.776%
2024-04-09	3.5500	3.650000	3.250000	3.535000	-1.257%	30,480	-47.666%
2024-04-08	3.5000	3.750000	3.300000	3.580000	+10.991%	73,153	-48.324%
2024-04-05	3.4500	3.475000	3.157500	3.225500	-8.210%	21,837	-42.645%
2024-04-04	3.2400	3.837500	3.117500	3.514000	+5.178%	60,053	-47.353%
2024-04-03	3.3500	3.350000	3.110000	3.341000	+1.242%	9,607	-44.627%
2024-04-02	3.1000	3.491100	3.100000	3.300000	+5.769%	19,430	-43.939%
2024-04-01	3.5000	3.727500	3.120000	3.120000	-10.602%	33,242	-40.705%
2024-03-28	3.5000	3.837500	3.375000	3.490000	-5.663%	81,867	-46.991%
2024-03-27	4.0000	4.050000	3.400000	3.699500	-10.909%	130,916	-49.993%
2024-03-26	3.7500	4.435000	3.300000	4.152500	+15.992%	319,206	-55.449%
2024-03-25	2.8350	3.620000	2.750000	3.580000	+24.090%	293,876	-48.324%
2024-03-22	2.9450	2.945000	2.747500	2.885000	+1.674%	25,937	-35.875%
2024-03-21	3.0405	3.040500	2.800000	2.837500	-0.821%	15,303	-34.802%
2024-03-20	3.1450	3.150000	2.800000	2.861000	-7.561%	31,638	-35.337%
2024-03-19	3.4500	3.450000	3.050000	3.095000	-10.290%	10,934	-40.226%
2024-03-18	3.5000	3.500000	3.147500	3.450000	-0.347%	28,964	-46.377%
2024-03-15	3.3520	3.599000	3.100500	3.462000	+0.348%	37,874	-46.563%
2024-03-14	4.0000	4.100000	3.300000	3.450000	-12.702%	91,404	-46.377%
2024-03-13	3.6600	4.450000	3.645000	3.952000	+0.089%	214,682	-53.188%
2024-03-12	3.0500	4.700000	2.955500	3.948500	+23.391%	887,661	-53.147%
2024-03-11	2.6110	4.990000	2.611000	3.200000	+22.770%	1,818,432	-42.188%
2024-03-08	2.8650	2.865000	2.606000	2.606500	-4.524%	19,994	-29.024%
2024-03-07	2.5500	2.950000	2.514000	2.730000	+6.537%	21,861	-32.234%
2024-03-06	2.6500	2.726500	2.550000	2.562500	-6.648%	25,392	-27.805%
2024-03-05	2.7550	2.898000	2.611000	2.745000	-8.408%	16,544	-32.605%
2024-03-04	3.0000	3.097000	2.850000	2.997000	-0.811%	29,777	-38.272%
2024-03-01	2.9500	3.100000	2.780000	3.021500	+1.461%	29,648	-38.772%
2024-02-29	3.0500	3.150000	2.750000	2.978000	-3.687%	28,379	-37.878%
2024-02-28	3.1900	3.200000	2.925000	3.092000	-6.161%	40,259	-40.168%
2024-02-27	3.1000	3.900000	2.945000	3.295000	+11.885%	258,984	-43.854%
2024-02-26	2.8000	3.200000	2.750500	2.945000	+4.137%	53,619	-37.182%
2024-02-23	3.0975	3.145000	2.750000	2.828000	-10.037%	32,038	-34.583%
2024-02-22	3.3000	3.700000	2.905500	3.143500	-5.331%	75,836	-41.148%
2024-02-21	3.2500	3.500000	3.026000	3.320500	-6.845%	55,251	-44.285%
2024-02-20	4.5765	4.849500	3.550500	3.564500	-26.852%	105,435	-48.099%
2024-02-16	4.0000	5.200000	3.701000	4.873000	+4.796%	327,986	-62.036%
2024-02-15	4.4700	4.850000	3.600000	4.650000	-29.008%	462,201	-60.215%
2024-02-14	8.8000	13.000000	6.150000	6.550000	+187.912%	11,479,803	-71.756%
2024-02-13	2.2480	2.425000	2.150500	2.275000	-7.876%	624,519	-18.681%
2024-02-12	2.2055	2.500000	2.201000	2.469500	-1.200%	46,099	-25.086%
2024-02-09	2.1805	2.650000	2.050500	2.499500	+12.615%	156,473	-25.985%
2024-02-08	2.0000	2.350000	1.912500	2.219500	+10.423%	76,059	-16.648%
2024-02-07	2.0450	2.110500	2.006500	2.010000	-3.133%	26,250	-7.960%
2024-02-06	2.0060	2.200000	2.006000	2.075000	+0.973%	10,963	-10.843%
2024-02-05	2.1025	2.200000	2.005500	2.055000	-7.640%	15,140	-9.976%
2024-02-02	2.1750	2.296600	2.052500	2.225000	-4.506%	22,839	-16.854%
2024-02-01	2.4830	2.494500	2.200000	2.330000	-21.004%	83,259	-20.601%
2024-01-31	1.8700	2.990000	1.855500	2.949500	+55.319%	521,146	-37.278%
2024-01-30	1.8505	1.900000	1.850500	1.899000	-0.341%	12,919	-2.580%
2024-01-29	1.8450	1.949000	1.845000	1.905500	+0.783%	9,578	-2.913%
2024-01-26	1.8950	1.899500	1.855000	1.890700	-0.516%	12,799	-2.153%
2024-01-25	1.8500	1.969000	1.850000	1.900500	+2.370%	13,452	-2.657%
2024-01-24	1.9000	1.912500	1.850500	1.856500	-2.572%	19,873	-0.350%
2024-01-23	2.1000	2.100000	1.877500	1.905500	-11.393%	18,441	-2.913%
2024-01-22	2.1000	2.250000	2.050000	2.150500	+1.871%	20,850	-13.973%
2024-01-19	2.2255	2.275000	2.100500	2.111000	-5.145%	20,375	-12.364%
2024-01-18	2.1000	2.425000	2.075000	2.225500	+5.976%	18,114	-16.873%
2024-01-17	2.3000	2.350000	2.100000	2.100000	-10.710%	18,849	-11.905%
2024-01-16	2.4835	2.500000	2.350000	2.351900	-5.924%	9,336	-21.340%
2024-01-12	2.5500	2.719500	2.475000	2.500000	-2.534%	14,751	-26.000%
2024-01-11	2.4000	2.640500	2.400000	2.565000	+4.887%	11,388	-27.875%
2024-01-10	2.6000	2.600000	2.328000	2.445500	-5.960%	23,532	-24.351%
2024-01-09	2.7500	2.750000	2.579000	2.600500	-8.433%	12,134	-28.860%
2024-01-08	2.8575	3.000000	2.650000	2.840000	-2.069%	10,707	-34.859%
2024-01-05	2.9500	3.049500	2.695500	2.900000	-5.691%	19,768	-36.207%
2024-01-04	3.4000	3.444200	2.950000	3.075000	-12.331%	33,851	-39.837%
2024-01-03	3.4715	3.570000	3.050000	3.507500	-2.569%	56,365	-47.256%
2024-01-02	3.2000	6.250000	3.158500	3.600000	+14.449%	1,106,986	-48.611%
2023-12-29	3.2050	3.800000	2.850000	3.145500	-7.199%	175,379	-41.186%
2023-12-28	3.8000	3.800000	3.005000	3.389500	-16.763%	86,408	-45.420%
2023-12-27	2.4000	4.350000	2.350500	4.072100	+69.318%	428,681	-54.569%
2023-12-26	2.4935	2.550000	2.302000	2.405000	-5.686%	4,507	-23.077%
2023-12-22	2.3215	2.550000	2.300000	2.550000	+8.511%	4,743	-27.451%
2023-12-21	2.6950	2.695000	2.350000	2.350000	-12.963%	7,479	-21.277%
2023-12-20	2.4500	2.750000	2.400000	2.700000	+10.204%	7,304	-31.481%
2023-12-19	2.3750	2.450000	2.277500	2.450000	-1.010%	2,868	-24.490%
2023-12-18	2.6000	2.600000	2.300000	2.475000	-4.808%	2,541	-25.253%
2023-12-15	2.4005	2.600000	2.305000	2.600000	-1.887%	4,807	-28.846%
2023-12-14	2.1500	2.750000	2.150000	2.650000	+10.417%	18,721	-30.189%
2023-12-13	2.0500	2.400000	2.015500	2.400000	+16.788%	4,999	-22.917%
2023-12-12	2.0500	2.300000	2.010000	2.055000	-0.629%	13,766	-9.976%
2023-12-11	2.6000	2.600000	2.000000	2.068000	-20.538%	17,077	-10.542%
2023-12-08	2.6950	2.695000	2.450000	2.602500	-3.611%	3,677	-28.915%
2023-12-07	2.7000	2.900000	2.650000	2.700000	-0.185%	5,942	-31.481%
2023-12-06	2.7500	2.850000	2.705000	2.705000	-9.411%	7,414	-31.608%
2023-12-05	2.7000	3.050000	2.600000	2.986000	+10.593%	31,051	-38.044%
2023-12-04	2.8000	2.810000	2.600000	2.700000	-3.571%	10,554	-31.481%
2023-12-01	2.5000	2.852500	2.430000	2.800000	+10.020%	11,266	-33.929%
2023-11-30	2.5500	2.550000	2.300000	2.545000	-2.097%	2,163	-27.308%
2023-11-29	2.2500	2.600000	2.125500	2.599500	+15.508%	22,764	-28.832%
2023-11-28	2.2910	2.300000	2.100000	2.250500	-2.152%	11,234	-17.796%
2023-11-27	2.0500	2.450000	2.005500	2.300000	+9.785%	26,374	-19.565%
2023-11-24	2.0005	2.100000	1.950000	2.095000	-0.238%	6,314	-11.695%
2023-11-22	1.9500	2.148500	1.925500	2.100000	+7.969%	5,101	-11.905%
2023-11-21	2.0500	2.060000	1.850500	1.945000	-5.353%	12,084	-4.884%
2023-11-20	2.1500	2.304500	2.055000	2.055000	-5.582%	25,773	-9.976%
2023-11-17	2.5500	2.550000	2.150500	2.176500	-14.647%	56,354	-15.001%
2023-11-16	2.1000	2.799500	2.080500	2.550000	+20.368%	61,771	-27.451%
2023-11-15	2.1000	2.245000	2.100000	2.118500	+0.522%	12,934	-12.674%
2023-11-14	2.2500	2.480000	2.063500	2.107500	-6.562%	13,520	-12.218%

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

ELWS
Earlyworks Co., Ltd.
stock NASDAQ ADR