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 (%)
May 31, 2024 2.130 2.230 2.130 2.130 1,154,064 -0.18(-7.79%)
May 30, 2024 2.180 2.330 2.087 2.310 32,498 +0.09(+4.09%)
May 29, 2024 2.220 2.276 2.053 2.219 34,566 +0.05(+2.27%)
May 28, 2024 2.230 2.270 2.130 2.170 29,541 -0.07(-3.27%)
May 24, 2024 2.135 2.440 2.050 2.243 113,499 +0.14(+6.82%)
May 23, 2024 2.210 2.280 2.020 2.100 90,936 -0.22(-9.48%)
May 22, 2024 2.530 2.660 2.310 2.320 59,994 -0.21(-8.30%)
May 21, 2024 2.890 2.950 2.520 2.530 198,328 -0.19(-6.99%)
May 20, 2024 2.780 2.780 2.450 2.720 139,106 +0.08(+3.03%)
May 17, 2024 2.910 2.990 2.630 2.640 70,784 -0.38(-12.58%)
May 16, 2024 3.200 3.240 2.750 3.020 185,781 +2.41(+395.08%)
May 15, 2024 0.6000 0.6800 0.5999 0.6100 404,918 +0.02(+2.52%)
May 14, 2024 0.5900 0.6200 0.5800 0.5950 214,526 -0.00(-0.32%)
May 13, 2024 0.5630 0.6200 0.5630 0.5969 268,804 +0.01(+1.62%)
May 10, 2024 0.6300 0.6400 0.5816 0.5874 214,973 +0.00(+0.20%)
May 09, 2024 0.6100 0.6399 0.5800 0.5862 364,039 -0.02(-3.00%)
May 08, 2024 0.6501 0.6501 0.6010 0.6043 359,222 -0.08(-11.38%)
May 07, 2024 0.7200 0.7299 0.6500 0.6819 352,625 -0.03(-4.56%)
May 06, 2024 0.6200 0.7400 0.6158 0.7145 1,405,587 +0.08(+12.27%)
May 03, 2024 0.6768 0.6850 0.6260 0.6364 304,512 -0.02(-2.56%)
May 02, 2024 0.6700 0.7100 0.6511 0.6531 324,925 -0.00(-0.67%)
May 01, 2024 0.7900 0.8000 0.6500 0.6575 433,001 -0.13(-16.05%)
Apr 30, 2024 0.7300 0.8700 0.7000 0.7832 845,068 +0.08(+11.33%)
Apr 29, 2024 0.6800 0.7650 0.6405 0.7035 897,518 +0.04(+6.43%)
Apr 26, 2024 0.8075 1.120 0.6020 0.6610 8,081,302 -0.07(-10.10%)
Apr 25, 2024 0.6040 0.7761 0.5810 0.7353 2,941,998 +0.12(+18.98%)
Apr 24, 2024 0.5850 0.6200 0.5710 0.6180 39,523 -0.00(-0.32%)
Apr 23, 2024 0.6000 0.6200 0.5900 0.6200 48,917 +0.00(+0.00%)
Apr 22, 2024 0.5940 0.6500 0.5506 0.6200 297,956 +0.01(+1.64%)
Apr 19, 2024 0.6243 0.6450 0.6050 0.6100 69,272 -0.01(-1.77%)
Apr 18, 2024 0.5860 0.6400 0.5800 0.6210 261,847 +0.02(+3.53%)
Apr 17, 2024 0.6300 0.6300 0.5500 0.5998 380,065 -0.04(-6.28%)
Apr 16, 2024 0.6300 0.6698 0.6000 0.6400 140,754 -0.03(-4.48%)
Apr 15, 2024 0.6745 0.6800 0.6334 0.6700 63,180 +0.01(+1.36%)
Apr 12, 2024 0.7000 0.7220 0.6510 0.6610 101,285 -0.04(-5.16%)
Apr 11, 2024 0.6900 0.7400 0.6800 0.6970 136,875 +0.03(+4.03%)
Apr 10, 2024 0.6783 0.7142 0.6392 0.6700 203,533 -0.04(-5.23%)
Apr 09, 2024 0.7100 0.7300 0.6500 0.7070 152,342 -0.01(-1.26%)
Apr 08, 2024 0.7000 0.7500 0.6600 0.7160 365,266 +0.07(+10.99%)
Apr 05, 2024 0.6900 0.6950 0.6315 0.6451 109,185 -0.06(-8.21%)
Apr 04, 2024 0.6480 0.7675 0.6235 0.7028 300,263 +0.03(+5.18%)
Apr 03, 2024 0.6700 0.6700 0.6220 0.6682 48,036 +0.01(+1.24%)
Apr 02, 2024 0.6200 0.6982 0.6200 0.6600 97,076 +0.04(+5.77%)
Apr 01, 2024 0.7000 0.7455 0.6240 0.6240 165,801 -0.07(-10.60%)
Mar 28, 2024 0.7000 0.7361 0.7361 0.6980 409,335 -0.04(-5.66%)
Mar 27, 2024 0.8000 0.8100 0.6800 0.7399 651,176 -0.09(-10.91%)
Mar 26, 2024 0.7500 0.8870 0.6600 0.8305 1,586,231 +0.11(+15.99%)
Mar 25, 2024 0.5670 0.7240 0.5500 0.7160 1,430,822 +0.14(+24.09%)
Mar 22, 2024 0.5890 0.5890 0.5495 0.5770 129,683 +0.01(+1.67%)
Mar 21, 2024 0.6100 0.6081 0.5600 0.5675 76,498 -0.00(-0.82%)
Mar 20, 2024 0.6290 0.6300 0.5600 0.5722 153,303 -0.05(-7.56%)
Mar 19, 2024 0.6900 0.6900 0.6100 0.6190 54,512 -0.07(-10.29%)
Mar 18, 2024 0.7000 0.7000 0.6295 0.6900 144,322 -0.00(-0.35%)
Mar 15, 2024 0.6704 0.7198 0.6201 0.6924 189,369 +0.00(+0.35%)
Mar 14, 2024 0.8000 0.8200 0.6600 0.6900 456,672 -0.10(-12.70%)
Mar 13, 2024 0.7300 0.8900 0.7290 0.7904 1,072,610 +0.00(+0.09%)
Mar 12, 2024 0.6100 0.9400 0.5911 0.7897 4,411,762 +0.15(+23.39%)
Mar 11, 2024 0.5222 0.9980 0.5222 0.6400 9,078,748 +0.12(+22.77%)
Mar 08, 2024 0.5730 0.5730 0.5212 0.5213 99,968 -0.02(-4.52%)
Mar 07, 2024 0.5100 0.5900 0.5028 0.5460 107,880 +0.03(+6.54%)
Mar 06, 2024 0.5300 0.5453 0.5100 0.5125 121,897 -0.04(-6.65%)
Mar 05, 2024 0.5510 0.5796 0.5222 0.5490 82,090 -0.05(-8.41%)
Mar 04, 2024 0.6000 0.6194 0.5700 0.5994 148,670 -0.00(-0.81%)
Mar 01, 2024 0.5900 0.6200 0.5560 0.6043 148,241 +0.01(+1.46%)
Feb 29, 2024 0.6100 0.6300 0.5500 0.5956 141,697 -0.02(-3.69%)
Feb 28, 2024 0.6400 0.6400 0.5850 0.6184 197,146 -0.04(-6.16%)
Feb 27, 2024 0.6200 0.7800 0.5890 0.6590 1,291,198 +0.07(+11.88%)
Feb 26, 2024 0.5600 0.6400 0.5501 0.5890 265,573 +0.02(+4.14%)
Feb 23, 2024 0.6195 0.6290 0.5500 0.5656 160,190 -0.06(-10.04%)
Feb 22, 2024 0.6600 0.7400 0.5811 0.6287 376,656 -0.04(-5.33%)
Feb 21, 2024 0.6500 0.7000 0.6052 0.6641 271,378 -0.05(-6.85%)
Feb 20, 2024 0.9153 0.9699 0.7101 0.7129 524,869 -0.26(-26.85%)
Feb 16, 2024 0.8000 1.040 0.7402 0.9746 1,639,931 +0.04(+4.80%)
Feb 15, 2024 0.8940 0.9700 0.7200 0.9300 2,298,733 -0.38(-29.01%)
Feb 14, 2024 1.760 2.600 1.230 1.310 57,322,572 +0.85(+187.91%)
Feb 13, 2024 0.4496 0.4850 0.4301 0.4550 2,639,473 -0.04(-7.88%)
Feb 12, 2024 0.4400 0.5000 0.4402 0.4939 230,105 -0.01(-1.20%)
Feb 09, 2024 0.4400 0.5300 0.4101 0.4999 782,364 +0.06(+12.62%)
Feb 08, 2024 0.4000 0.4700 0.3825 0.4439 380,066 +0.04(+10.42%)
Feb 07, 2024 0.4090 0.4221 0.4013 0.4020 131,250 -0.01(-3.13%)
Feb 06, 2024 0.4012 0.4400 0.4012 0.4150 54,632 +0.00(+0.97%)
Feb 05, 2024 0.4205 0.4400 0.4011 0.4110 74,996 -0.03(-7.64%)
Feb 02, 2024 0.4350 0.4593 0.4105 0.4450 114,195 -0.02(-4.51%)
Feb 01, 2024 0.4966 0.4989 0.4400 0.4660 407,738 -0.12(-21.00%)
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%)
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.