Earlyworks Co., Ltd. American Depositary Shares (ELWS) Historical Stock Data
5.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELWS is up 1.60% a day on average. There have been 15 days where Earlyworks Co., Ltd. American Depositary Shares closed green and 15 days where ELWS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.80 | 5.53 | ↑$0.73 (15.27%) | 4.80 | 5.53 | 1.49K |
| 2025-12-19 | 5.31 | 5.02 | ↓$0.29 (-5.41%) | 5.00 | 5.73 | 4.92K |
| 2025-12-18 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.68 | 5.00 | 17.68K |
| 2025-12-17 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.89 | 5.14 | 6.29K |
| 2025-12-16 | 5.34 | 4.91 | ↓$0.43 (-8.05%) | 4.85 | 5.42 | 22.80K |
| 2025-12-15 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.42 | 5.67 | 15.28K |
| 2025-12-12 | 5.67 | 5.65 | ↓$0.02 (-0.35%) | 5.58 | 5.78 | 2.86K |
| 2025-12-11 | 5.38 | 5.82 | ↑$0.44 (8.18%) | 5.38 | 6.11 | 28.45K |
| 2025-12-10 | 5.62 | 5.60 | ↓$0.02 (-0.36%) | 5.60 | 5.68 | 3.19K |
| 2025-12-09 | 5.61 | 5.80 | ↑$0.19 (3.48%) | 5.60 | 5.80 | 11.61K |
| 2025-12-08 | 5.30 | 5.58 | ↑$0.28 (5.28%) | 5.29 | 5.59 | 19.50K |
| 2025-12-05 | 5.42 | 5.37 | ↓$0.05 (-0.92%) | 5.25 | 5.42 | 7.04K |
| 2025-12-04 | 5.40 | 5.39 | ↓$0.02 (-0.28%) | 5.35 | 5.48 | 8.71K |
| 2025-12-03 | 5.37 | 5.51 | ↑$0.14 (2.61%) | 5.25 | 5.51 | 11.61K |
| 2025-12-02 | 5.52 | 5.39 | ↓$0.14 (-2.45%) | 5.39 | 5.65 | 9.21K |
| 2025-12-01 | 5.67 | 5.44 | ↓$0.23 (-4.06%) | 5.33 | 5.67 | 15.03K |
| 2025-11-28 | 5.30 | 5.66 | ↑$0.36 (6.79%) | 5.17 | 5.67 | 18.66K |
| 2025-11-26 | 5.65 | 5.11 | ↓$0.54 (-9.56%) | 5.11 | 5.65 | 41.66K |
| 2025-11-25 | 5.83 | 5.68 | ↓$0.15 (-2.57%) | 5.65 | 5.85 | 48.22K |
| 2025-11-24 | 5.96 | 5.84 | ↓$0.12 (-2.01%) | 5.66 | 5.97 | 58.32K |
| 2025-11-21 | 5.72 | 5.98 | ↑$0.26 (4.55%) | 5.50 | 5.98 | 25.64K |
| 2025-11-20 | 6.02 | 5.54 | ↓$0.48 (-7.97%) | 5.41 | 6.02 | 21.16K |
| 2025-11-19 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.80 | 6.06 | 26.99K |
| 2025-11-18 | 5.34 | 5.96 | ↑$0.62 (11.61%) | 5.26 | 6.00 | 51.83K |
| 2025-11-17 | 5.82 | 5.37 | ↓$0.45 (-7.73%) | 5.15 | 6.00 | 58.32K |
| 2025-11-14 | 5.83 | 5.93 | ↑$0.10 (1.72%) | 5.64 | 5.95 | 29.82K |
| 2025-11-13 | 5.19 | 5.80 | ↑$0.61 (11.75%) | 5.19 | 5.80 | 65.93K |
| 2025-11-12 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 4.75 | 5.28 | 51.02K |
| 2025-11-11 | 4.34 | 5.18 | ↑$0.84 (19.35%) | 4.34 | 5.65 | 329.30K |
| 2025-11-10 | 3.98 | 4.36 | ↑$0.38 (9.55%) | 3.86 | 4.46 | 78.75K |
Create an account or log in to view more rows.
$ELWS has just been halted from trading due to volatility.
$ELWS Bullish AF ??
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.
$ELWS has just been halted from trading due to volatility.