-
5 DAY PERFORMANCE
-2.58% -
1 MONTH PERFORMANCE
+26.92% -
3 MONTH PERFORMANCE
-21.89% -
6 MONTH PERFORMANCE
+17.86% -
YEAR-TO-DATE PERFORMANCE
-16.19% -
1 YEAR PERFORMANCE
+25.71%
Earlyworks Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.61 | $2.64 (1.15%) | $2.69 | $2.56 | 26,033 | $7.64 M |
| 11/21/2024 | $2.64 | $2.64 (0%) | $2.82 | $2.53 | 61,900 | $7.64 M |
| 11/20/2024 | $2.68 | $2.60 (-2.99%) | $2.78 | $2.55 | 35,900 | $7.53 M |
| 11/19/2024 | $2.65 | $2.71 (2.26%) | $2.94 | $2.60 | 34,615 | $7.85 M |
| 11/18/2024 | $3.05 | $2.65 (-13.11%) | $3.33 | $2.65 | 59,500 | $7.67 M |
| 11/15/2024 | $2.74 | $3.00 (9.49%) | $3.07 | $2.66 | 114,300 | $8.69 M |
| 11/14/2024 | $2.91 | $2.77 (-4.81%) | $2.91 | $2.56 | 127,046 | $8.02 M |
| 11/13/2024 | $3.14 | $2.95 (-6.05%) | $3.38 | $2.76 | 121,735 | $8.54 M |
| 11/12/2024 | $3.67 | $3.14 (-14.44%) | $3.79 | $3.12 | 135,911 | $9.09 M |
| 11/11/2024 | $3.81 | $3.71 (-2.62%) | $4.52 | $3.50 | 330,628 | $10.74 M |
| 11/08/2024 | $5.82 | $3.74 (-35.74%) | $5.89 | $3.62 | 857,600 | $10.83 M |
| 11/07/2024 | $6.35 | $6.75 (6.3%) | $8.68 | $6.35 | 4.84 M | $19.55 M |
| 11/06/2024 | $4.60 | $6.09 (32.39%) | $6.60 | $4.20 | 6.08 M | $17.63 M |
| 11/05/2024 | $4.21 | $4.25 (0.95%) | $4.55 | $3.85 | 1.95 M | $12.31 M |
| 11/04/2024 | $2.79 | $4.37 (56.63%) | $4.63 | $2.79 | 3.15 M | $12.65 M |
| 11/01/2024 | $2.40 | $2.80 (16.67%) | $3.07 | $2.32 | 305,800 | $8.11 M |
| 10/31/2024 | $2.14 | $2.33 (8.88%) | $2.44 | $2.14 | 68,047 | $6.75 M |
| 10/30/2024 | $2.01 | $2.15 (6.97%) | $2.20 | $2.01 | 21,500 | $6.23 M |
| 10/29/2024 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.00 | 12,611 | $5.97 M |
| 10/28/2024 | $2.00 | $2.00 (0%) | $2.15 | $1.91 | 10,825 | $5.79 M |
| 10/25/2024 | $2.18 | $2.01 (-7.8%) | $2.18 | $1.97 | 11,310 | $5.82 M |
| 10/24/2024 | $2.09 | $2.08 (-0.48%) | $2.21 | $2.07 | 4,044 | $6.02 M |
| 10/23/2024 | $2.08 | $1.98 (-4.81%) | $2.08 | $1.86 | 21,000 | $5.73 M |
| 10/22/2024 | $2.19 | $2.14 (-2.28%) | $2.25 | $2.02 | 16,244 | $6.20 M |
| 10/21/2024 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.18 | 11,600 | $6.57 M |
| 10/18/2024 | $2.54 | $2.24 (-11.81%) | $2.54 | $2.17 | 14,808 | $6.49 M |
| 10/17/2024 | $2.16 | $2.26 (4.63%) | $2.30 | $2.16 | 1,787 | $6.54 M |
| 10/16/2024 | $2.21 | $2.18 (-1.36%) | $2.26 | $2.18 | 2,833 | $6.31 M |
| 10/15/2024 | $2.16 | $2.21 (2.31%) | $2.28 | $2.16 | 8,640 | $6.40 M |
| 10/14/2024 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.21 | 5,900 | $6.49 M |
| 10/11/2024 | $2.27 | $2.42 (6.61%) | $2.44 | $2.27 | 5,500 | $7.01 M |
| 10/10/2024 | $2.30 | $2.27 (-1.3%) | $2.56 | $2.20 | 24,857 | $6.57 M |
| 10/09/2024 | $2.15 | $2.30 (6.98%) | $2.30 | $2.15 | 11,200 | $6.66 M |
| 10/08/2024 | $2.21 | $2.16 (-2.26%) | $2.27 | $2.16 | 4,200 | $6.25 M |
| 10/07/2024 | $2.30 | $2.27 (-1.3%) | $2.42 | $2.20 | 3,632 | $6.57 M |
| 10/04/2024 | $2.24 | $2.19 (-2.23%) | $2.38 | $2.15 | 4,945 | $6.34 M |
| 10/03/2024 | $2.23 | $2.23 (0%) | $2.29 | $2.23 | 3,844 | $6.46 M |
| 10/02/2024 | $2.31 | $2.32 (0.43%) | $2.32 | $2.23 | 6,500 | $6.72 M |
| 10/01/2024 | $2.35 | $2.37 (0.85%) | $2.47 | $2.31 | 5,040 | $6.86 M |
| 09/30/2024 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.31 | 13,800 | $7.09 M |
| 09/27/2024 | $2.31 | $2.36 (2.16%) | $2.42 | $2.31 | 11,900 | $6.83 M |
| 09/26/2024 | $2.31 | $2.35 (1.73%) | $2.37 | $2.31 | 3,100 | $6.80 M |
| 09/25/2024 | $2.30 | $2.30 (0%) | $2.42 | $2.30 | 4,442 | $6.66 M |
| 09/24/2024 | $2.16 | $2.35 (8.8%) | $2.49 | $2.15 | 22,700 | $6.80 M |
| 09/23/2024 | $2.28 | $2.19 (-3.95%) | $2.30 | $2.17 | 7,214 | $6.34 M |
| 09/20/2024 | $2.28 | $2.21 (-3.07%) | $2.31 | $2.17 | 24,102 | $6.40 M |
| 09/19/2024 | $2.30 | $2.27 (-1.3%) | $2.80 | $2.15 | 89,588 | $6.57 M |
| 09/18/2024 | $2.17 | $2.15 (-0.92%) | $2.32 | $2.15 | 8,163 | $6.23 M |
| 09/17/2024 | $2.21 | $2.16 (-2.26%) | $2.31 | $2.05 | 6,829 | $6.25 M |
| 09/16/2024 | $2.20 | $2.18 (-0.91%) | $2.32 | $2.12 | 14,612 | $6.31 M |
| 09/13/2024 | $2.13 | $2.23 (4.69%) | $2.40 | $2.08 | 12,909 | $6.46 M |
| 09/12/2024 | $2.10 | $2.16 (2.86%) | $2.46 | $2.10 | 11,148 | $6.25 M |
| 09/11/2024 | $2.16 | $2.09 (-3.24%) | $2.21 | $2.04 | 19,200 | $6.05 M |
| 09/10/2024 | $2.35 | $2.30 (-2.13%) | $2.45 | $2.18 | 18,700 | $6.66 M |
| 09/09/2024 | $2.25 | $2.30 (2.22%) | $2.41 | $2.25 | 7,378 | $6.66 M |
| 09/06/2024 | $2.32 | $2.34 (0.86%) | $2.48 | $2.25 | 8,641 | $6.78 M |
| 09/05/2024 | $2.47 | $2.30 (-6.88%) | $2.60 | $2.30 | 30,308 | $6.66 M |
| 09/04/2024 | $2.59 | $2.53 (-2.32%) | $2.70 | $2.48 | 50,338 | $7.33 M |
| 09/03/2024 | $2.68 | $2.59 (-3.36%) | $2.71 | $2.43 | 33,900 | $7.50 M |
| 08/30/2024 | $2.89 | $2.73 (-5.54%) | $2.89 | $2.66 | 34,339 | $7.91 M |
| 08/29/2024 | $2.63 | $2.95 (12.17%) | $3.00 | $2.63 | 37,704 | $8.54 M |
| 08/28/2024 | $2.72 | $2.71 (-0.37%) | $2.83 | $2.57 | 53,227 | $7.85 M |
| 08/27/2024 | $2.59 | $2.87 (10.81%) | $3.06 | $2.59 | 216,724 | $8.31 M |
| 08/26/2024 | $3.25 | $2.65 (-18.46%) | $3.54 | $2.50 | 205,400 | $7.67 M |