Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earlyworks Co., Ltd. - American Depositary Shares (NQ: ELWS )

2.130 -0.180 (-7.79%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3700 0.5980 0.3711 0.5899 2,547,736 +0.21(+55.32%)
Jan 30, 2024 0.3701 0.3800 0.3701 0.3798 56,377 -0.00(-0.34%)
Jan 29, 2024 0.3690 0.3898 0.3690 0.3811 45,882 +0.00(+0.79%)
Jan 26, 2024 0.3790 0.3799 0.3710 0.3781 63,997 -0.00(-0.53%)
Jan 25, 2024 0.3700 0.3938 0.3700 0.3801 67,262 +0.01(+2.37%)
Jan 24, 2024 0.3800 0.3800 0.3701 0.3713 99,263 -0.01(-2.57%)
Jan 23, 2024 0.4200 0.4200 0.3755 0.3811 92,204 -0.05(-11.39%)
Jan 22, 2024 0.4200 0.4500 0.4100 0.4301 104,249 +0.01(+1.87%)
Jan 19, 2024 0.4451 0.4550 0.4201 0.4222 101,876 -0.02(-5.14%)
Jan 18, 2024 0.4200 0.4850 0.4150 0.4451 90,546 +0.03(+5.98%)
Jan 17, 2024 0.4600 0.4700 0.4200 0.4200 94,243 -0.05(-10.71%)
Jan 16, 2024 0.4967 0.5000 0.4700 0.4704 45,182 -0.03(-5.92%)
Jan 12, 2024 0.5100 0.5439 0.4950 0.5000 73,757 -0.01(-2.53%)
Jan 11, 2024 0.4800 0.5281 0.4800 0.5130 56,941 +0.02(+4.89%)
Jan 10, 2024 0.5200 0.5200 0.4656 0.4891 117,659 -0.03(-5.96%)
Jan 09, 2024 0.5500 0.5500 0.5158 0.5201 60,598 -0.05(-8.43%)
Jan 08, 2024 0.5715 0.6000 0.5300 0.5680 53,189 -0.01(-2.07%)
Jan 05, 2024 0.5900 0.6099 0.5391 0.5800 98,839 -0.04(-5.69%)
Jan 04, 2024 0.6800 0.6888 0.5900 0.6150 168,157 -0.09(-12.33%)
Jan 03, 2024 0.6943 0.7140 0.6100 0.7015 281,172 -0.02(-2.57%)
Jan 02, 2024 0.6400 1.250 0.6317 0.7200 5,528,949 +0.09(+14.45%)
Dec 29, 2023 0.6410 0.7600 0.5700 0.6291 876,896 -0.05(-7.20%)
Dec 28, 2023 0.7600 0.7600 0.6010 0.6779 430,907 -0.14(-16.76%)
Dec 27, 2023 0.4800 0.8700 0.4701 0.8144 2,100,352 +0.33(+69.31%)
Dec 26, 2023 0.4987 0.5100 0.4604 0.4810 22,483 -0.03(-5.69%)
Dec 22, 2023 0.4600 0.5100 0.4600 0.5100 23,716 +0.04(+8.51%)
Dec 21, 2023 0.5390 0.5390 0.4700 0.4700 37,394 -0.07(-12.96%)
Dec 20, 2023 0.4900 0.5500 0.4800 0.5400 36,522 +0.05(+10.20%)
Dec 19, 2023 0.4750 0.4900 0.4555 0.4900 14,088 -0.01(-1.01%)
Dec 18, 2023 0.5200 0.5200 0.4600 0.4950 12,707 -0.03(-4.81%)
Dec 15, 2023 0.4801 0.5200 0.4610 0.5200 24,034 -0.01(-1.89%)
Dec 14, 2023 0.4300 0.5500 0.4300 0.5300 93,607 +0.05(+10.42%)
Dec 13, 2023 0.4100 0.4800 0.4031 0.4800 24,984 +0.07(+16.79%)
Dec 12, 2023 0.4100 0.4600 0.4020 0.4110 68,830 -0.00(-0.63%)
Dec 11, 2023 0.5200 0.5200 0.4000 0.4136 84,243 -0.11(-20.54%)
Dec 08, 2023 0.5390 0.5390 0.4900 0.5205 18,384 -0.02(-3.61%)
Dec 07, 2023 0.5400 0.5800 0.5300 0.5400 29,708 -0.00(-0.18%)
Dec 06, 2023 0.5500 0.5700 0.5410 0.5410 37,069 -0.06(-9.41%)
Dec 05, 2023 0.5400 0.6100 0.5200 0.5972 155,155 +0.06(+10.59%)
Dec 04, 2023 0.5600 0.5620 0.5200 0.5400 52,772 -0.02(-3.57%)
Dec 01, 2023 0.5000 0.5705 0.4860 0.5600 56,331 +0.05(+10.02%)
Nov 30, 2023 0.5100 0.5100 0.4600 0.5090 10,584 -0.01(-2.10%)
Nov 29, 2023 0.4500 0.5200 0.4251 0.5199 112,147 +0.07(+15.51%)
Nov 28, 2023 0.4582 0.4600 0.4200 0.4501 56,171 -0.01(-2.15%)
Nov 27, 2023 0.4100 0.4900 0.4011 0.4600 130,869 +0.04(+9.79%)
Nov 24, 2023 0.4001 0.4200 0.3900 0.4190 31,568 -0.00(-0.24%)
Nov 22, 2023 0.3900 0.4297 0.3851 0.4200 25,507 +0.03(+7.97%)
Nov 21, 2023 0.4100 0.4120 0.3701 0.3890 60,418 -0.02(-5.35%)
Nov 20, 2023 0.4300 0.4609 0.4110 0.4110 128,566 -0.02(-5.58%)
Nov 17, 2023 0.5100 0.5100 0.4301 0.4353 281,770 -0.07(-14.65%)
Nov 16, 2023 0.4200 0.5599 0.4161 0.5100 308,552 +0.09(+20.37%)
Nov 15, 2023 0.4200 0.4490 0.4200 0.4237 64,672 +0.00(+0.52%)
Nov 14, 2023 0.4500 0.4960 0.4127 0.4215 67,600 -0.03(-6.56%)
Nov 13, 2023 0.5010 0.5800 0.4511 0.4511 24,715 -0.05(-9.87%)
Nov 10, 2023 0.5590 0.6200 0.5005 0.5005 27,674 -0.05(-9.84%)
Nov 09, 2023 0.6000 0.6154 0.5502 0.5551 53,371 -0.03(-5.93%)
Nov 08, 2023 0.6001 0.6400 0.5900 0.5901 51,710 -0.01(-1.65%)
Nov 07, 2023 0.6420 0.6420 0.6000 0.6000 82,543 +0.00(+0.00%)
Nov 06, 2023 0.6200 0.6300 0.6000 0.6000 50,051 -0.01(-1.64%)
Nov 03, 2023 0.6000 0.6500 0.6000 0.6100 18,363 -0.00(-0.46%)
Nov 02, 2023 0.6420 0.6490 0.6000 0.6128 10,851 +0.01(+2.13%)
Nov 01, 2023 0.6265 0.6490 0.5999 0.6000 12,026 -0.01(-1.90%)
Oct 31, 2023 0.6000 0.6201 0.5900 0.6116 15,445 +0.01(+1.93%)
Oct 30, 2023 0.6001 0.6143 0.6000 0.6000 10,088 +0.00(+0.00%)
Oct 27, 2023 0.6300 0.6300 0.6000 0.6000 17,808 +0.00(+0.00%)
Oct 26, 2023 0.6300 0.6500 0.6000 0.6000 25,951 -0.00(-0.66%)
Oct 25, 2023 0.6502 0.6739 0.6022 0.6040 42,358 -0.05(-7.09%)
Oct 24, 2023 0.5900 0.6502 0.5890 0.6501 69,086 +0.05(+8.30%)
Oct 23, 2023 0.6700 0.6990 0.6003 0.6003 31,604 -0.05(-7.66%)
Oct 20, 2023 0.7165 0.7200 0.6120 0.6501 34,907 -0.03(-4.68%)
Oct 19, 2023 0.6822 0.7400 0.6800 0.6820 32,245 -0.05(-6.59%)
Oct 18, 2023 0.7544 0.7699 0.6820 0.7301 39,618 +0.01(+1.63%)
Oct 17, 2023 0.8190 0.8390 0.6900 0.7184 30,362 -0.06(-7.37%)
Oct 16, 2023 0.7500 0.7900 0.7500 0.7756 44,871 -0.01(-1.51%)
Oct 13, 2023 0.8040 0.8040 0.6876 0.7875 24,486 +0.04(+5.00%)
Oct 12, 2023 0.7600 0.8099 0.7500 0.7500 45,648 +0.03(+4.17%)
Oct 11, 2023 0.7700 0.7799 0.7000 0.7200 199,266 -0.05(-6.98%)
Oct 10, 2023 0.6105 0.7980 0.6105 0.7740 122,399 +0.10(+15.70%)
Oct 09, 2023 0.6100 0.6780 0.6100 0.6690 22,127 +0.02(+3.08%)
Oct 06, 2023 0.6024 0.6490 0.6000 0.6490 27,235 +0.01(+0.79%)
Oct 05, 2023 0.6499 0.6555 0.6027 0.6439 16,257 +0.04(+6.85%)
Oct 04, 2023 0.6200 0.6490 0.6022 0.6026 25,954 -0.02(-3.20%)
Oct 03, 2023 0.6700 0.7000 0.6212 0.6225 75,917 -0.04(-5.68%)
Oct 02, 2023 0.6216 0.6600 0.6160 0.6600 55,675 +0.03(+3.95%)
Sep 29, 2023 0.6438 0.6749 0.6161 0.6349 6,174 +0.02(+3.07%)
Sep 28, 2023 0.6389 0.6389 0.6101 0.6160 17,688 -0.02(-3.58%)
Sep 27, 2023 0.6002 0.6694 0.6002 0.6389 45,912 +0.01(+1.43%)
Sep 26, 2023 0.6100 0.6345 0.5911 0.6299 32,628 +0.03(+4.98%)
Sep 25, 2023 0.6588 0.6099 0.6000 0.6000 67,757 +0.01(+1.69%)
Sep 22, 2023 0.5900 0.6200 0.5701 0.5900 119,095 -0.04(-5.90%)
Sep 21, 2023 0.6028 0.6583 0.5800 0.6270 107,856 +0.00(+0.48%)
Sep 20, 2023 0.6117 0.6449 0.5750 0.6240 254,361 -0.04(-6.28%)
Sep 19, 2023 0.7800 0.7803 0.5800 0.6658 564,161 -0.13(-16.78%)
Sep 18, 2023 0.8800 0.9300 0.7620 0.8000 604,538 -0.52(-39.39%)
Sep 15, 2023 1.310 1.388 1.300 1.320 159,119 -0.03(-2.21%)
Sep 14, 2023 1.300 1.370 1.300 1.350 8,137 -0.00(-0.01%)
Sep 13, 2023 1.340 1.400 1.290 1.350 29,689 +0.02(+1.50%)
Sep 12, 2023 1.450 1.530 1.310 1.330 128,863 -0.12(-8.28%)
Sep 11, 2023 1.540 1.450 1.450 27,351 +0.08(+5.84%)
Sep 06, 2023 1.370 0 -0.02(-1.37%)
Sep 05, 2023 1.450 1.450 1.350 1.389 30,461 -0.05(-3.54%)
Sep 01, 2023 1.480 1.480 1.410 1.440 30,876 +0.00(+0.00%)
Aug 31, 2023 1.360 1.487 1.360 1.440 66,683 +0.10(+7.46%)
Aug 30, 2023 1.390 1.416 1.340 1.340 35,049 -0.03(-2.19%)
Aug 29, 2023 1.330 1.520 1.330 1.370 112,915 +0.00(+0.00%)
Aug 28, 2023 1.500 1.550 1.350 1.370 103,960 -0.14(-9.27%)
Aug 25, 2023 1.540 1.650 1.490 1.510 121,046 +0.01(+0.67%)
Aug 24, 2023 1.520 1.570 1.500 1.500 60,695 -0.06(-3.85%)
Aug 23, 2023 1.570 1.670 1.500 1.560 109,001 +0.04(+2.63%)
Aug 22, 2023 1.550 1.580 1.500 1.520 47,249 -0.03(-1.94%)
Aug 21, 2023 1.590 1.650 1.500 1.550 61,863 -0.07(-4.32%)
Aug 18, 2023 1.680 1.729 1.580 1.620 49,594 -0.08(-4.71%)
Aug 17, 2023 1.610 1.750 1.600 1.700 368,703 +0.10(+6.25%)
Aug 16, 2023 1.550 1.709 1.500 1.600 315,355 +0.00(+0.08%)
Aug 15, 2023 1.750 1.749 1.480 1.599 150,064 -0.08(-4.84%)
Aug 14, 2023 1.660 1.770 1.590 1.680 209,424 +0.01(+0.59%)
Aug 11, 2023 1.760 1.920 1.660 1.670 483,788 -0.10(-5.65%)
Aug 10, 2023 1.640 1.860 1.520 1.770 620,371 +0.15(+9.27%)
Aug 09, 2023 1.520 1.735 1.510 1.620 293,183 +0.14(+9.46%)
Aug 08, 2023 1.540 1.600 1.420 1.480 197,721 -0.10(-6.33%)
Aug 07, 2023 1.720 1.720 1.530 1.580 208,880 -0.13(-7.60%)
Aug 04, 2023 1.800 1.848 1.662 1.710 211,404 -0.13(-7.07%)
Aug 03, 2023 1.850 1.870 1.740 1.840 355,017 -0.03(-1.60%)
Aug 02, 2023 1.960 1.990 1.720 1.870 689,265 +0.12(+6.86%)
Aug 01, 2023 1.860 1.860 1.700 1.750 784,464 -0.23(-11.62%)
Jul 31, 2023 2.250 2.270 1.950 1.980 788,628 -0.24(-10.81%)
Jul 28, 2023 2.060 2.390 2.060 2.220 1,349,136 -0.38(-14.62%)
Jul 27, 2023 2.940 3.000 2.480 2.600 1,227,516 -0.75(-22.39%)
Jul 26, 2023 3.280 3.563 3.117 3.350 2,013,894 -0.25(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.