Dark

ELWS
Earlyworks Co., Ltd.
stock NASDAQ ADR

At Close

Aug 29, 2025 12:02:09 PM EDT

2.47USD-2.756%(-0.07)23,251

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 8:18:30 AM EDT

2.45USD-3.543%(-0.09)423

After-hours

Aug 28, 2025 4:54:30 PM EDT

2.47USD-2.756%(-0.07)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	2.4500	2.587700	2.450000	2.485000	-2.165%	23,251	0.000%
2025-08-28	2.6300	2.730000	2.430000	2.540000	-9.929%	88,647	-2.165%
2025-08-27	2.9700	3.163400	2.750000	2.820000	0.000%	708,963	-11.879%
2025-08-26	2.9500	3.000000	2.800000	2.820000	-0.704%	14,984	-11.879%
2025-08-25	2.9400	3.030000	2.820000	2.840000	-3.237%	39,292	-12.500%
2025-08-22	2.8000	2.990000	2.720000	2.935000	+5.957%	23,621	-15.332%
2025-08-21	2.8400	2.939200	2.760000	2.770000	-2.670%	10,458	-10.289%
2025-08-20	2.9400	2.989800	2.710200	2.846000	+2.374%	28,091	-12.684%
2025-08-19	2.9000	2.910000	2.650000	2.780000	-5.763%	50,980	-10.612%
2025-08-18	2.8400	3.142500	2.840000	2.950000	+2.076%	24,372	-15.763%
2025-08-15	2.9500	3.230000	2.605400	2.890000	-1.701%	52,820	-14.014%
2025-08-14	3.7200	3.720000	2.680000	2.940000	-26.500%	259,011	-15.476%
2025-08-13	3.8724	4.140000	3.860100	4.000000	-0.200%	30,048	-37.875%
2025-08-12	4.1700	4.200000	3.900000	4.008000	-4.115%	26,618	-37.999%
2025-08-11	4.0200	4.250000	3.900000	4.180000	+1.211%	39,525	-40.550%
2025-08-08	4.2800	4.648000	3.840000	4.130000	-7.191%	142,556	-39.831%
2025-08-07	3.7400	4.670000	3.550000	4.450000	+10.697%	226,909	-44.157%
2025-08-06	9.3000	9.575000	3.500000	4.020000	-59.146%	980,935	-38.184%
2025-08-05	8.3000	10.500000	6.870000	9.840000	+18.127%	749,263	-74.746%
2025-08-04	5.4400	8.770000	5.440000	8.330000	+52.564%	821,914	-70.168%
2025-08-01	5.1100	6.233000	5.050000	5.460000	-2.500%	206,145	-54.487%
2025-07-31	3.7500	6.140000	3.750000	5.600000	+51.762%	3,135,627	-55.625%
2025-07-30	3.2800	3.900000	3.280000	3.690000	+19.417%	395,733	-32.656%
2025-07-29	2.9300	3.299900	2.840000	3.090000	+9.187%	211,747	-19.579%
2025-07-28	2.1600	2.970000	2.160000	2.830000	+31.019%	372,929	-12.191%
2025-07-25	2.2600	2.280000	2.120000	2.160000	-2.703%	38,563	+15.046%
2025-07-24	2.3600	2.465000	2.220000	2.220000	-7.500%	93,653	+11.937%
2025-07-23	2.3800	2.610000	2.300000	2.400000	+0.625%	48,056	+3.542%
2025-07-22	2.4400	2.579900	2.345000	2.385100	-1.442%	62,324	+4.189%
2025-07-21	2.5000	2.530000	2.391100	2.420000	-4.724%	99,541	+2.686%
2025-07-18	2.4600	2.615000	2.390000	2.540000	+0.594%	62,325	-2.165%
2025-07-17	2.5000	2.590000	2.350000	2.525000	+0.194%	89,515	-1.584%
2025-07-16	2.4900	2.676500	2.347000	2.520100	+0.402%	69,768	-1.393%
2025-07-15	2.6600	2.660000	2.500000	2.510000	-2.524%	25,089	-0.996%
2025-07-14	2.5000	2.730000	2.500000	2.575000	+4.251%	53,852	-3.495%
2025-07-11	2.7200	3.098600	2.400000	2.470000	-8.856%	246,304	+0.607%
2025-07-10	2.5717	2.950000	2.571700	2.710000	+7.540%	317,987	-8.303%
2025-07-09	2.9100	2.910000	2.440000	2.520000	-14.286%	141,261	-1.389%
2025-07-08	2.8700	3.150000	2.870000	2.940000	0.000%	102,291	-15.476%
2025-07-07	2.9800	3.519900	2.910000	2.940000	-8.125%	362,814	-15.476%
2025-07-03	2.8000	3.390000	2.610000	3.200000	+0.946%	846,282	-22.344%
2025-07-02	2.8550	3.310000	2.540000	3.170000	+66.842%	59,289,234	-21.609%
2025-07-01	1.7700	1.940000	1.640000	1.900000	+6.145%	841,671	+30.789%
2025-06-30	1.8500	1.989900	1.770000	1.790000	-6.283%	95,880	+38.827%
2025-06-27	1.9800	2.000000	1.860100	1.910000	-4.500%	131,017	+30.105%
2025-06-26	1.9000	2.000000	1.890000	2.000000	+4.712%	1,030,488	+24.250%
2025-06-25	1.8700	1.910000	1.860000	1.910000	0.000%	9,324	+30.105%
2025-06-24	1.8500	1.910000	1.850000	1.910000	+1.058%	8,387	+30.105%
2025-06-23	1.9000	1.940000	1.860000	1.890000	-2.073%	11,185	+31.481%
2025-06-20	1.9000	1.955000	1.900000	1.930000	-1.516%	5,088	+28.756%
2025-06-18	1.9300	1.960000	1.900000	1.959700	-0.015%	11,075	+26.805%
2025-06-17	1.9297	2.000000	1.910000	1.960000	-2.000%	5,953	+26.786%
2025-06-16	1.9600	2.009900	1.910000	2.000000	-0.498%	19,487	+24.250%
2025-06-13	2.0000	2.039300	1.930000	2.010000	+0.500%	19,871	+23.632%
2025-06-12	2.1000	2.100000	1.990000	2.000000	-2.913%	14,079	+24.250%
2025-06-11	2.1000	2.130000	2.000000	2.060000	+0.488%	23,259	+20.631%
2025-06-10	2.0200	2.159900	2.002000	2.050000	+0.995%	48,002	+21.220%
2025-06-09	2.0000	2.030000	1.980000	2.029800	+1.510%	8,288	+22.426%
2025-06-06	2.0146	2.020000	1.950000	1.999600	+2.020%	4,095	+24.275%
2025-06-05	2.0250	2.050000	1.960000	1.960000	-1.809%	7,521	+26.786%
2025-06-04	1.9601	2.029300	1.960000	1.996100	-2.152%	5,236	+24.493%
2025-06-03	1.9500	2.040000	1.940000	2.040000	+4.615%	13,347	+21.814%
2025-06-02	1.8700	1.960000	1.860000	1.950000	+1.036%	22,609	+27.436%
2025-05-30	1.8817	1.950000	1.881700	1.930000	-1.531%	8,656	+28.756%
2025-05-29	1.8400	1.960000	1.810000	1.960000	-0.508%	17,079	+26.786%
2025-05-28	2.0200	2.040000	1.850000	1.970000	-3.611%	36,860	+26.142%
2025-05-27	1.9950	2.078400	1.914900	2.043800	+5.896%	11,654	+21.587%
2025-05-23	2.0400	2.050000	1.911700	1.930000	-5.392%	8,459	+28.756%
2025-05-22	2.0600	2.073400	1.960000	2.040000	-0.971%	15,574	+21.814%
2025-05-21	2.0600	2.060000	1.870000	2.060000	+5.641%	34,082	+20.631%
2025-05-20	2.0217	2.030000	1.870100	1.950000	+1.563%	10,666	+27.436%
2025-05-19	1.9000	2.122500	1.880000	1.920000	+1.319%	36,330	+29.427%
2025-05-16	1.8300	2.067500	1.830000	1.895000	-0.785%	14,841	+31.135%
2025-05-15	2.0000	2.000000	1.780000	1.910000	-2.051%	21,973	+30.105%
2025-05-14	2.2500	2.400000	1.940000	1.950000	-21.687%	173,168	+27.436%
2025-05-13	2.0491	3.670000	2.045000	2.490000	+15.278%	3,085,636	-0.201%
2025-05-12	1.8919	2.325000	1.810000	2.160000	+17.010%	167,943	+15.046%
2025-05-09	1.8100	1.910000	1.800000	1.846000	-0.216%	45,904	+34.615%
2025-05-08	1.8700	1.960000	1.810900	1.850000	-0.804%	19,249	+34.324%
2025-05-07	1.8850	1.890000	1.820000	1.865000	-4.113%	6,800	+33.244%
2025-05-06	1.9563	1.960100	1.880000	1.945000	+0.517%	10,086	+27.763%
2025-05-05	1.9900	1.990000	1.920000	1.935000	-3.731%	11,332	+28.424%
2025-05-02	1.9100	2.049800	1.910000	2.010000	+3.077%	11,332	+23.632%
2025-05-01	1.8100	2.060000	1.810000	1.950000	+2.094%	17,009	+27.436%
2025-04-30	1.9400	2.015000	1.849000	1.910000	-1.546%	9,304	+30.105%
2025-04-29	1.9700	2.060000	1.910000	1.940000	-1.523%	4,725	+28.093%
2025-04-28	1.9000	2.100000	1.830000	1.970000	+3.141%	45,618	+26.142%
2025-04-25	1.9900	2.150200	1.900000	1.910000	-4.020%	25,503	+30.105%
2025-04-24	2.0400	2.150000	1.930000	1.990000	0.000%	11,296	+24.874%
2025-04-23	2.1000	2.115000	1.930000	1.990000	+3.813%	22,269	+24.874%
2025-04-22	2.0449	2.200000	1.910000	1.916900	-3.187%	25,336	+29.636%
2025-04-21	1.9200	2.160000	1.920000	1.980000	-1.907%	25,266	+25.505%
2025-04-17	2.0000	2.200000	1.890000	2.018500	-1.219%	9,888	+23.111%
2025-04-16	1.9100	2.180000	1.900000	2.043400	+7.547%	14,447	+21.611%
2025-04-15	2.1600	2.320000	1.900000	1.900000	-15.556%	53,663	+30.789%
2025-04-14	1.8900	2.400000	1.870000	2.250000	+19.681%	62,058	+10.444%
2025-04-11	2.0100	2.039900	1.694900	1.880000	-4.082%	66,552	+32.181%
2025-04-10	2.0000	2.030000	1.690000	1.960000	-2.000%	58,388	+26.786%
2025-04-09	1.8617	2.200000	1.782100	2.000000	+8.696%	48,491	+24.250%
2025-04-08	2.1000	2.130000	1.700000	1.840000	-6.604%	27,135	+35.054%
2025-04-07	2.0000	2.280000	1.810000	1.970100	-1.985%	54,375	+26.136%
2025-04-04	2.0513	2.160000	1.860000	2.010000	-8.636%	23,628	+23.632%
2025-04-03	2.1100	2.340000	2.000000	2.200000	+2.326%	40,167	+12.955%
2025-04-02	2.0800	2.221800	2.050000	2.150000	-3.587%	6,643	+15.581%
2025-04-01	2.2550	2.310000	2.100000	2.230000	-3.879%	14,039	+11.435%
2025-03-31	2.1800	2.390000	2.010100	2.320000	+0.870%	17,367	+7.112%
2025-03-28	2.2900	2.350000	2.080000	2.300000	+1.770%	35,025	+8.043%
2025-03-27	2.2900	2.500000	2.040000	2.260000	-1.739%	40,668	+9.956%
2025-03-26	2.2950	2.500000	2.090100	2.300000	+5.991%	22,022	+8.043%
2025-03-25	2.3100	2.480000	2.040000	2.170000	-6.020%	11,941	+14.516%
2025-03-24	2.2459	2.480500	2.200000	2.309000	+9.952%	14,061	+7.622%
2025-03-21	2.1600	2.160000	2.100000	2.100000	+0.478%	2,793	+18.333%
2025-03-20	2.1300	2.307700	2.046900	2.090000	-1.878%	8,030	+18.900%
2025-03-19	2.0100	2.189900	1.996500	2.130000	+6.399%	3,898	+16.667%
2025-03-18	2.0000	2.040000	2.000000	2.001900	+0.821%	3,591	+24.132%
2025-03-17	1.9500	2.118100	1.910100	1.985600	+1.826%	15,100	+25.151%
2025-03-14	1.8780	1.970800	1.878000	1.950000	+3.723%	3,486	+27.436%
2025-03-13	1.8400	1.960000	1.840000	1.880000	+2.174%	12,059	+32.181%
2025-03-12	1.8700	1.890000	1.800000	1.840000	-1.467%	7,231	+35.054%
2025-03-11	1.9300	1.949900	1.800000	1.867400	-2.740%	12,563	+33.073%
2025-03-10	2.0600	2.080000	1.920000	1.920000	-6.796%	9,395	+29.427%
2025-03-07	2.0600	2.150000	1.920000	2.060000	0.000%	8,744	+20.631%
2025-03-06	2.1000	2.166900	2.060000	2.060000	-0.488%	4,515	+20.631%
2025-03-05	2.1100	2.135800	2.063300	2.070100	-3.716%	6,382	+20.043%
2025-03-04	2.0900	2.200000	2.000000	2.150000	-2.715%	15,999	+15.581%
2025-03-03	2.2600	2.389900	2.106500	2.210000	+1.376%	117,071	+12.443%
2025-02-28	2.4400	2.440000	2.100000	2.180000	+0.184%	8,748	+13.991%
2025-02-27	2.2100	2.558933	2.160600	2.176000	-1.091%	11,074	+14.200%
2025-02-26	2.3700	2.370000	2.200000	2.200000	-6.780%	9,791	+12.955%
2025-02-25	2.5900	2.650000	2.360000	2.360000	-8.880%	22,147	+5.297%
2025-02-24	2.9300	2.930000	2.590000	2.590000	+0.778%	13,796	-4.054%
2025-02-21	2.7000	2.960000	2.550000	2.570000	-3.019%	24,599	-3.307%
2025-02-20	2.8295	2.829500	2.650000	2.650000	-5.357%	20,075	-6.226%
2025-02-19	2.8750	2.875000	2.800000	2.800000	+0.676%	9,752	-11.250%
2025-02-18	2.9200	2.920000	2.750000	2.781200	-0.671%	16,423	-10.650%
2025-02-14	2.8800	2.880000	2.790000	2.800000	-4.476%	3,905	-11.250%
2025-02-13	2.9100	2.970000	2.830000	2.931200	+0.916%	15,365	-15.222%
2025-02-12	2.7899	2.990000	2.778078	2.904600	+3.717%	6,563	-14.446%
2025-02-11	2.9000	2.990000	2.690000	2.800500	-3.434%	20,145	-11.266%
2025-02-10	2.9700	2.986200	2.900000	2.900100	0.000%	3,176	-14.313%
2025-02-07	3.2500	3.250000	2.800000	2.900100	-8.931%	21,354	-14.313%
2025-02-06	3.1500	3.507500	3.150000	3.184500	-0.794%	22,263	-21.966%
2025-02-05	3.1200	3.239900	3.120000	3.210000	+2.885%	8,629	-22.586%
2025-02-04	3.0900	3.280000	3.060000	3.120000	-2.216%	19,896	-20.353%
2025-02-03	3.3000	3.410000	3.026500	3.190700	-3.895%	17,960	-22.117%
2025-01-31	3.2400	3.320000	3.150000	3.320000	+0.637%	9,886	-25.151%
2025-01-30	3.6600	3.688900	3.239796	3.299000	-10.958%	25,349	-24.674%
2025-01-29	3.0300	3.795000	3.030000	3.705000	+23.090%	26,236	-32.928%
2025-01-28	2.9700	3.019000	2.890000	3.010000	+1.689%	5,116	-17.442%
2025-01-27	3.2700	3.270000	2.908000	2.960000	-8.359%	17,156	-16.047%
2025-01-24	3.0989	3.265000	2.995800	3.230000	+4.531%	15,577	-23.065%
2025-01-23	3.0000	3.118000	2.928700	3.090000	0.000%	27,341	-19.579%
2025-01-22	2.7824	3.090000	2.760000	3.090000	+8.421%	19,934	-19.579%
2025-01-21	2.9000	2.940000	2.779500	2.850000	-3.061%	33,805	-12.807%
2025-01-17	2.8300	2.964700	2.790000	2.940000	+4.626%	6,937	-15.476%
2025-01-16	2.9000	2.983500	2.810000	2.810000	-6.020%	28,272	-11.566%
2025-01-15	2.8320	2.990000	2.830000	2.990000	+5.654%	7,038	-16.890%
2025-01-14	2.8300	2.900000	2.810000	2.830000	-0.352%	3,604	-12.191%
2025-01-13	2.9200	3.030000	2.750000	2.840000	+2.158%	18,613	-12.500%
2025-01-10	3.1100	3.110000	2.780000	2.780000	-6.711%	16,986	-10.612%
2025-01-08	3.0100	3.090000	2.870000	2.980000	-3.871%	16,527	-16.611%
2025-01-07	3.2400	3.240000	2.990000	3.100000	-1.587%	20,705	-19.839%
2025-01-06	3.0000	3.209800	3.000000	3.150000	+1.613%	25,941	-21.111%
2025-01-03	2.8400	3.100000	2.755100	3.100000	+12.319%	28,917	-19.839%
2025-01-02	2.6600	2.789900	2.660000	2.760000	+3.759%	19,464	-9.964%
2024-12-31	2.8300	2.830000	2.650100	2.660000	-4.317%	5,382	-6.579%
2024-12-30	2.7200	2.780000	2.620000	2.780000	+1.460%	34,525	-10.612%
2024-12-27	2.7700	2.865000	2.700100	2.740000	-0.725%	27,421	-9.307%
2024-12-26	2.8400	2.890000	2.700000	2.760000	-3.158%	25,055	-9.964%
2024-12-24	2.9500	2.950000	2.730000	2.850000	+5.556%	11,839	-12.807%
2024-12-23	2.8200	2.890000	2.700000	2.700000	-4.255%	31,633	-7.963%
2024-12-20	2.8500	2.919900	2.750000	2.820000	-4.407%	21,572	-11.879%
2024-12-19	2.8100	2.954500	2.800000	2.950000	0.000%	16,510	-15.763%
2024-12-18	3.2100	3.210000	2.800000	2.950000	-8.951%	83,977	-15.763%
2024-12-17	2.7300	3.249300	2.730000	3.240000	+16.968%	84,515	-23.302%
2024-12-16	2.7800	2.810000	2.711200	2.770000	+1.465%	12,685	-10.289%
2024-12-13	2.7000	2.780000	2.605500	2.730000	0.000%	20,040	-8.974%
2024-12-12	2.7000	2.770000	2.550000	2.730000	+2.632%	26,128	-8.974%
2024-12-11	2.8000	2.800000	2.600000	2.660000	-3.026%	15,849	-6.579%
2024-12-10	2.6700	2.799900	2.660000	2.743000	+1.218%	11,451	-9.406%
2024-12-09	2.7300	2.790000	2.640000	2.710000	+1.176%	26,704	-8.303%
2024-12-06	2.6800	2.850000	2.340000	2.678500	+0.695%	776,087	-7.224%
2024-12-05	2.7500	2.930000	2.600000	2.660000	-5.000%	36,732	-6.579%
2024-12-04	2.6174	2.919900	2.617400	2.800000	+3.704%	24,046	-11.250%
2024-12-03	2.7700	2.780000	2.600000	2.700000	-2.527%	16,763	-7.963%
2024-12-02	3.1500	3.150000	2.680000	2.770000	-4.811%	57,387	-10.289%
2024-11-29	3.2700	3.390000	2.850000	2.910000	-9.346%	77,719	-14.605%
2024-11-27	2.7800	3.325200	2.725100	3.210000	+15.054%	92,995	-22.586%
2024-11-26	2.6700	2.910000	2.670000	2.790000	+0.360%	19,106	-10.932%
2024-11-25	2.7300	2.840000	2.630000	2.780000	+5.303%	41,035	-10.612%
2024-11-22	2.6100	2.690000	2.560900	2.640000	0.000%	26,135	-5.871%
2024-11-21	2.6360	2.820000	2.531400	2.640000	+1.538%	61,880	-5.871%
2024-11-20	2.6800	2.780000	2.550000	2.600000	-4.059%	35,880	-4.423%
2024-11-19	2.6500	2.938000	2.600000	2.710000	+2.264%	34,615	-8.303%
2024-11-18	3.0500	3.330000	2.650000	2.650000	-11.667%	59,465	-6.226%
2024-11-15	2.7400	3.071300	2.660000	3.000000	+8.303%	114,296	-17.167%
2024-11-14	2.9100	2.910000	2.560000	2.770000	-6.102%	127,046	-10.289%
2024-11-13	3.1400	3.375300	2.760000	2.950000	-6.051%	121,735	-15.763%
2024-11-12	3.6700	3.790000	3.120000	3.140000	-15.364%	135,911	-20.860%
2024-11-11	3.8100	4.520000	3.500000	3.710000	-0.802%	330,427	-33.019%
2024-11-08	5.8200	5.890000	3.620000	3.740000	-44.593%	857,590	-33.556%
2024-11-07	6.3500	8.680000	6.350000	6.750000	+10.837%	4,838,900	-63.185%
2024-11-06	4.6000	6.600000	4.200000	6.090000	+43.294%	6,078,408	-59.195%
2024-11-05	4.2100	4.550000	3.850000	4.250000	-2.746%	1,950,436	-41.529%
2024-11-04	2.7900	4.630000	2.790000	4.370000	+56.311%	3,145,423	-43.135%
2024-11-01	2.4000	3.069900	2.320100	2.795700	+19.874%	305,769	-11.113%
2024-10-31	2.1400	2.440000	2.140000	2.332200	+8.479%	67,817	+6.552%
2024-10-30	2.0100	2.200000	2.010000	2.149900	+4.283%	21,459	+15.587%
2024-10-29	2.1000	2.100000	2.000000	2.061594	+3.033%	12,611	+20.538%
2024-10-28	2.0000	2.150000	1.910000	2.000900	-0.204%	10,825	+24.194%
2024-10-25	2.1800	2.180000	1.970000	2.005000	-3.606%	11,310	+23.940%
2024-10-24	2.0900	2.214400	2.070000	2.080000	+5.051%	4,044	+19.471%
2024-10-23	2.0801	2.080100	1.860000	1.980000	-7.477%	20,960	+25.505%
2024-10-22	2.1900	2.245900	2.020000	2.140000	-5.727%	16,244	+16.121%
2024-10-21	2.3400	2.340000	2.180000	2.270000	+1.339%	11,593	+9.471%
2024-10-18	2.5400	2.540000	2.170000	2.240000	-0.885%	14,808	+10.938%
2024-10-17	2.1600	2.300000	2.160000	2.260000	+3.670%	1,787	+9.956%
2024-10-16	2.2050	2.260000	2.180000	2.180000	-1.357%	2,833	+13.991%
2024-10-15	2.1600	2.277700	2.160000	2.210000	-1.339%	8,640	+12.443%
2024-10-14	2.3400	2.340000	2.207000	2.240000	-7.246%	5,865	+10.938%
2024-10-11	2.2700	2.435000	2.270000	2.415000	+6.388%	5,471	+2.899%
2024-10-10	2.3000	2.560000	2.196600	2.270000	-1.171%	24,857	+9.471%
2024-10-09	2.1500	2.300000	2.150000	2.296900	+6.338%	11,189	+8.189%
2024-10-08	2.2100	2.269900	2.160000	2.160000	-4.846%	4,158	+15.046%
2024-10-07	2.3000	2.420000	2.200000	2.270000	+3.445%	3,632	+9.471%
2024-10-04	2.2400	2.383600	2.150000	2.194400	-1.596%	4,945	+13.243%
2024-10-03	2.2290	2.290100	2.229000	2.230000	-3.879%	3,844	+11.435%
2024-10-02	2.3100	2.320000	2.230500	2.320000	-2.110%	6,460	+7.112%
2024-10-01	2.3500	2.470000	2.310000	2.370000	-3.265%	5,040	+4.852%
2024-09-30	2.4700	2.470000	2.310000	2.450000	+4.034%	13,799	+1.429%
2024-09-27	2.3100	2.425000	2.310000	2.355000	+0.217%	11,886	+5.520%
2024-09-26	2.3101	2.370000	2.310100	2.349900	+2.170%	3,064	+5.749%
2024-09-25	2.3000	2.416700	2.300000	2.300000	-2.128%	4,442	+8.043%
2024-09-24	2.1559	2.490000	2.155000	2.350000	+7.062%	22,675	+5.745%
2024-09-23	2.2800	2.300000	2.173400	2.195000	-0.679%	7,214	+13.212%
2024-09-20	2.2800	2.310000	2.170000	2.210000	-2.802%	24,102	+12.443%
2024-09-19	2.3039	2.800000	2.150000	2.273700	+5.753%	89,588	+9.293%
2024-09-18	2.1700	2.323100	2.150000	2.150000	-0.463%	7,995	+15.581%
2024-09-17	2.2109	2.312100	2.050000	2.160000	-0.917%	6,829	+15.046%
2024-09-16	2.2000	2.320000	2.120000	2.180000	-2.242%	14,612	+13.991%
2024-09-13	2.1300	2.399900	2.080000	2.230000	+3.241%	12,909	+11.435%
2024-09-12	2.1000	2.460000	2.100000	2.160000	+3.349%	11,148	+15.046%
2024-09-11	2.1600	2.208000	2.040000	2.090000	-9.130%	19,165	+18.900%
2024-09-10	2.3500	2.450000	2.180000	2.300000	0.000%	18,677	+8.043%
2024-09-09	2.2500	2.410000	2.250000	2.300000	-1.709%	7,378	+8.043%
2024-09-06	2.3220	2.480000	2.250000	2.340000	+1.739%	8,641	+6.197%
2024-09-05	2.4700	2.600000	2.300000	2.300000	-9.091%	30,308	+8.043%
2024-09-04	2.5900	2.698000	2.480000	2.530000	-2.317%	50,338	-1.779%
2024-09-03	2.6800	2.710000	2.430000	2.590000	-5.128%	33,882	-4.054%
2024-08-30	2.8900	2.890000	2.660000	2.730000	-7.458%	34,339	-8.974%
2024-08-29	2.6300	3.000000	2.630000	2.950000	+8.856%	37,704	-15.763%
2024-08-28	2.7200	2.830000	2.570000	2.710000	-5.575%	53,227	-8.303%
2024-08-27	2.5900	3.060000	2.590000	2.870000	+8.302%	216,724	-13.415%
2024-08-26	3.2500	3.540000	2.500000	2.650000	-21.598%	205,375	-6.226%
2024-08-23	3.1800	3.508800	3.080000	3.380000	+4.000%	214,610	-26.479%
2024-08-22	2.7800	3.300000	2.780000	3.250000	+16.071%	222,904	-23.538%
2024-08-21	2.4400	2.840000	2.338700	2.800000	+17.647%	275,838	-11.250%
2024-08-20	2.2800	2.400000	2.220000	2.380000	+2.586%	238,544	+4.412%
2024-08-19	2.5500	2.550000	2.170000	2.320000	-6.073%	106,040	+7.112%
2024-08-16	2.7800	3.170000	2.077800	2.470000	-13.636%	488,437	+0.607%
2024-08-15	4.5900	4.900000	2.730000	2.860000	-32.706%	3,348,544	-13.112%
2024-08-14	4.3600	4.700000	3.660000	4.250000	-3.409%	3,338,890	-41.529%
2024-08-13	1.4011	5.200000	1.040000	4.400000	+182.051%	35,838,198	-43.523%
2024-08-12	1.7581	1.758100	1.560000	1.560000	-10.345%	7,695	+59.295%
2024-08-08	1.7200	1.750000	1.700000	1.740000	-1.136%	3,450	+42.816%
2024-08-07	1.8000	1.850000	1.710000	1.760000	-4.865%	5,715	+41.193%
2024-08-06	1.9550	1.955000	1.850000	1.850000	+2.778%	1,653	+34.324%
2024-08-05	1.9300	2.040600	1.800000	1.800000	-15.888%	11,176	+38.056%
2024-08-02	2.1700	2.198000	2.140000	2.140000	-2.727%	6,584	+16.121%
2024-08-01	2.2400	2.240000	2.200000	2.200000	-1.566%	969	+12.955%
2024-07-31	2.2800	2.289900	2.200000	2.235000	+1.131%	1,203	+11.186%
2024-07-30	2.2450	2.245000	2.160000	2.210000	-3.704%	8,537	+12.443%
2024-07-29	2.2100	2.320000	2.150000	2.295000	+4.318%	7,335	+8.279%
2024-07-26	2.2284	2.240000	2.165000	2.200000	-1.345%	9,714	+12.955%
2024-07-25	2.1500	2.230000	2.150000	2.230000	+3.721%	3,062	+11.435%
2024-07-24	2.1600	2.200000	2.120000	2.150000	-0.463%	3,646	+15.581%
2024-07-23	2.2219	2.329900	2.120000	2.160000	-1.370%	5,830	+15.046%
2024-07-22	2.2000	2.210000	2.120700	2.190000	+2.817%	9,036	+13.470%
2024-07-19	2.2700	2.270000	2.110000	2.130000	-2.294%	10,462	+16.667%
2024-07-18	2.2300	2.245000	2.010000	2.180000	-2.242%	25,893	+13.991%
2024-07-17	2.3600	2.360000	2.140000	2.230000	-0.668%	21,449	+11.435%
2024-07-16	2.1600	2.400000	2.160000	2.245000	+1.584%	61,257	+10.690%
2024-07-15	2.0700	2.220000	2.070000	2.210000	+1.283%	8,758	+12.443%
2024-07-12	2.2500	2.250000	2.120000	2.182000	+1.019%	3,630	+13.886%
2024-07-11	2.2400	2.240000	2.100000	2.160000	-0.917%	10,495	+15.046%
2024-07-10	2.2500	2.260000	2.104000	2.180000	-3.540%	6,009	+13.991%
2024-07-09	2.2600	2.270000	2.210100	2.260000	+5.116%	3,321	+9.956%
2024-07-08	2.2650	2.265000	2.114200	2.150000	-6.114%	7,306	+15.581%
2024-07-05	2.2500	2.300000	2.150000	2.290000	+2.232%	11,865	+8.515%
2024-07-03	2.3300	2.450000	2.160000	2.240000	+1.357%	115,471	+10.938%
2024-07-02	2.2100	2.250000	2.150000	2.210000	+4.739%	60,270	+12.443%
2024-07-01	2.2800	2.280000	1.990100	2.110000	-4.525%	82,371	+17.773%
2024-06-28	2.2700	2.279900	2.170000	2.210000	+3.271%	56,435	+12.443%
2024-06-27	2.1601	2.289900	2.100000	2.140000	+0.943%	15,846	+16.121%
2024-06-26	1.9498	2.290000	1.949800	2.120000	+0.061%	20,891	+17.217%
2024-06-25	2.0900	2.118700	1.960000	2.118700	-1.456%	14,827	+17.289%
2024-06-24	1.8200	2.270000	1.798000	2.150000	+14.362%	127,241	+15.581%
2024-06-21	1.8000	1.880000	1.780000	1.880000	+4.444%	12,507	+32.181%
2024-06-20	1.7400	1.890000	1.740000	1.800000	-0.552%	18,625	+38.056%
2024-06-18	1.8600	1.880000	1.700000	1.810000	-7.653%	118,042	+37.293%
2024-06-17	1.9300	2.000000	1.850100	1.960000	+3.704%	486,762	+26.786%
2024-06-14	1.8800	2.080000	1.800000	1.890000	-2.073%	103,673	+31.481%
2024-06-13	1.8500	1.970000	1.760000	1.930000	+4.324%	22,788	+28.756%
2024-06-12	1.7700	1.879900	1.700000	1.850000	+5.714%	64,127	+34.324%
2024-06-11	1.6300	1.750000	1.630000	1.750000	+6.061%	12,995	+42.000%
2024-06-10	1.6750	1.740000	1.630000	1.650000	0.000%	25,582	+50.606%
2024-06-07	1.7000	1.780000	1.621600	1.650000	0.000%	53,106	+50.606%
2024-06-06	1.7400	1.759900	1.600000	1.650000	-5.444%	35,617	+50.606%
2024-06-05	1.6170	1.810000	1.552800	1.745000	+5.120%	181,339	+42.407%
2024-06-04	1.6900	1.820000	1.590000	1.660000	-2.353%	177,297	+49.699%
2024-06-03	2.4400	2.473800	1.680000	1.700000	-20.188%	1,154,240	+46.176%
2024-05-31	2.1301	2.229900	2.130000	2.130000	-7.792%	1,154,063	+16.667%
2024-05-30	2.1800	2.330000	2.086700	2.310000	+4.092%	32,558	+7.576%
2024-05-29	2.2180	2.276000	2.052800	2.219200	+2.267%	34,566	+11.977%
2024-05-28	2.2300	2.270000	2.130000	2.170000	-3.268%	29,541	+14.516%
2024-05-24	2.1350	2.439900	2.050000	2.243300	+6.824%	113,499	+10.774%
2024-05-23	2.2100	2.279900	2.020000	2.100000	-9.483%	90,986	+18.333%
2024-05-22	2.5300	2.660000	2.310000	2.320000	-8.300%	60,305	+7.112%
2024-05-21	2.8900	2.950000	2.520000	2.530000	-6.985%	198,450	-1.779%
2024-05-20	2.7800	2.780000	2.450000	2.720000	+3.030%	140,230	-8.640%
2024-05-17	2.9100	2.990000	2.630000	2.640000	-12.583%	70,784	-5.871%
2024-05-16	3.2000	3.240000	2.750100	3.020000	-0.984%	185,829	-17.715%
2024-05-15	3.0000	3.400000	2.999500	3.050000	+2.521%	81,054	-18.525%
2024-05-14	2.9500	3.100000	2.900000	2.975000	-0.318%	43,123	-16.471%
2024-05-13	2.8150	3.100000	2.815000	2.984500	+1.617%	54,793	-16.736%
2024-05-10	3.1500	3.200000	2.908000	2.937000	+0.205%	42,995	-15.390%
2024-05-09	3.0510	3.199500	2.900000	2.931000	-2.995%	72,918	-15.217%
2024-05-08	3.2505	3.250500	3.005000	3.021500	-11.380%	72,003	-17.756%
2024-05-07	3.6000	3.649500	3.250000	3.409500	-4.563%	71,178	-27.115%
2024-05-06	3.1000	3.700000	3.079000	3.572500	+12.272%	288,189	-30.441%
2024-05-03	3.3840	3.425000	3.130000	3.182000	-2.557%	60,902	-21.904%
2024-05-02	3.3500	3.550000	3.255500	3.265500	-0.669%	65,242	-23.901%
2024-05-01	3.9500	4.000000	3.250000	3.287500	-16.050%	88,646	-24.411%
2024-04-30	3.6500	4.350000	3.500000	3.916000	+11.329%	170,379	-36.542%
2024-04-29	3.4000	3.825000	3.202500	3.517500	+6.430%	180,272	-29.353%
2024-04-26	4.0375	5.600000	3.010000	3.305000	-10.110%	1,616,260	-24.811%
2024-04-25	3.0200	3.880500	2.905000	3.676700	+18.987%	610,013	-32.412%
2024-04-24	2.9250	3.100000	2.855000	3.090000	-0.323%	8,005	-19.579%
2024-04-23	3.0000	3.100000	2.950000	3.100000	0.000%	10,807	-19.839%
2024-04-22	2.9700	3.250000	2.753000	3.100000	+1.639%	60,071	-19.839%
2024-04-19	3.1215	3.225000	3.025000	3.050000	-1.771%	13,854	-18.525%
2024-04-18	2.9300	3.200000	2.900000	3.105000	+3.535%	52,370	-19.968%
2024-04-17	3.1500	3.150000	2.750000	2.999000	-6.281%	76,882	-17.139%
2024-04-16	3.1500	3.349000	3.000000	3.200000	-4.478%	28,165	-22.344%
2024-04-15	3.3725	3.400000	3.167000	3.350000	+1.362%	12,636	-25.821%
2024-04-12	3.5250	3.610000	3.255000	3.305000	-5.165%	20,257	-24.811%
2024-04-11	3.4500	3.700000	3.400000	3.485000	+4.030%	27,456	-28.694%
2024-04-10	3.3915	3.571000	3.196000	3.350000	-5.233%	40,707	-25.821%
2024-04-09	3.5500	3.650000	3.250000	3.535000	-1.257%	30,480	-29.703%
2024-04-08	3.5000	3.750000	3.300000	3.580000	+10.991%	73,153	-30.587%
2024-04-05	3.4500	3.475000	3.157500	3.225500	-8.210%	21,837	-22.958%
2024-04-04	3.2400	3.837500	3.117500	3.514000	+5.178%	60,053	-29.283%
2024-04-03	3.3500	3.350000	3.110000	3.341000	+1.242%	9,607	-25.621%
2024-04-02	3.1000	3.491100	3.100000	3.300000	+5.769%	19,430	-24.697%
2024-04-01	3.5000	3.727500	3.120000	3.120000	-10.602%	33,242	-20.353%
2024-03-28	3.5000	3.837500	3.375000	3.490000	-5.663%	81,867	-28.797%
2024-03-27	4.0000	4.050000	3.400000	3.699500	-10.909%	130,916	-32.829%
2024-03-26	3.7500	4.435000	3.300000	4.152500	+15.992%	319,206	-40.157%
2024-03-25	2.8350	3.620000	2.750000	3.580000	+24.090%	293,876	-30.587%
2024-03-22	2.9450	2.945000	2.747500	2.885000	+1.674%	25,937	-13.865%
2024-03-21	3.0405	3.040500	2.800000	2.837500	-0.821%	15,303	-12.423%
2024-03-20	3.1450	3.150000	2.800000	2.861000	-7.561%	31,638	-13.142%
2024-03-19	3.4500	3.450000	3.050000	3.095000	-10.290%	10,934	-19.709%
2024-03-18	3.5000	3.500000	3.147500	3.450000	-0.347%	28,964	-27.971%
2024-03-15	3.3520	3.599000	3.100500	3.462000	+0.348%	37,874	-28.221%
2024-03-14	4.0000	4.100000	3.300000	3.450000	-12.702%	91,404	-27.971%
2024-03-13	3.6600	4.450000	3.645000	3.952000	+0.089%	214,682	-37.120%
2024-03-12	3.0500	4.700000	2.955500	3.948500	+23.391%	887,661	-37.065%
2024-03-11	2.6110	4.990000	2.611000	3.200000	+22.770%	1,818,432	-22.344%
2024-03-08	2.8650	2.865000	2.606000	2.606500	-4.524%	19,994	-4.661%

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

ELWS
Earlyworks Co., Ltd.
stock NASDAQ ADR