Earlyworks Co., Ltd. - American Depositary Shares (ELWS)
7.0600
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 3:49 PM EST
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 |
| 12/12/2025 | 5.67 | 5.78 | 5.58 | 5.65 | 2,863 | 5.65 |
| 12/11/2025 | 5.38 | 6.11 | 5.38 | 5.82 | 28,445 | 5.82 |
| 12/10/2025 | 5.62 | 5.68 | 5.60 | 5.60 | 3,193 | 5.60 |
| 12/09/2025 | 5.61 | 5.80 | 5.60 | 5.80 | 11,614 | 5.80 |
| 12/08/2025 | 5.30 | 5.59 | 5.29 | 5.58 | 19,497 | 5.58 |
| 12/05/2025 | 5.42 | 5.42 | 5.25 | 5.37 | 7,039 | 5.37 |
| 12/04/2025 | 5.40 | 5.48 | 5.35 | 5.38 | 8,713 | 5.38 |
| 12/03/2025 | 5.37 | 5.51 | 5.25 | 5.51 | 11,612 | 5.51 |
| 12/02/2025 | 5.52 | 5.65 | 5.38 | 5.38 | 9,196 | 5.38 |
| 12/01/2025 | 5.67 | 5.67 | 5.33 | 5.44 | 15,030 | 5.44 |
| 11/28/2025 | 5.30 | 5.67 | 5.17 | 5.66 | 18,662 | 5.66 |
| 11/26/2025 | 5.65 | 5.65 | 5.11 | 5.11 | 41,657 | 5.11 |
| 11/25/2025 | 5.83 | 5.85 | 5.65 | 5.68 | 48,223 | 5.68 |
| 11/24/2025 | 5.96 | 5.96 | 5.66 | 5.84 | 58,315 | 5.84 |
| 11/21/2025 | 5.72 | 5.98 | 5.50 | 5.98 | 25,642 | 5.98 |
| 11/20/2025 | 6.02 | 6.02 | 5.41 | 5.54 | 21,159 | 5.54 |
| 11/19/2025 | 5.98 | 6.06 | 5.80 | 6.02 | 26,951 | 6.02 |
| 11/18/2025 | 5.34 | 6.00 | 5.26 | 5.96 | 51,673 | 5.96 |
| 11/17/2025 | 5.82 | 6.00 | 5.15 | 5.37 | 57,860 | 5.37 |
| 11/14/2025 | 5.83 | 5.95 | 5.64 | 5.93 | 29,873 | 5.93 |
| 11/13/2025 | 5.19 | 5.80 | 5.19 | 5.80 | 65,747 | 5.80 |
| 11/12/2025 | 5.24 | 5.28 | 4.75 | 5.22 | 50,954 | 5.22 |
| 11/11/2025 | 4.34 | 5.65 | 4.34 | 5.18 | 328,795 | 5.18 |
| 11/10/2025 | 3.98 | 4.46 | 3.85 | 4.36 | 78,745 | 4.36 |
| 11/07/2025 | 3.82 | 3.90 | 3.70 | 3.90 | 8,316 | 3.90 |
| 11/06/2025 | 3.74 | 4.03 | 3.70 | 3.79 | 34,080 | 3.79 |
| 11/05/2025 | 3.88 | 3.92 | 3.69 | 3.74 | 17,530 | 3.74 |
| 11/04/2025 | 4.24 | 4.28 | 3.82 | 3.82 | 99,179 | 3.82 |