-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
-20.00% -
3 MONTH PERFORMANCE
+6.79% -
6 MONTH PERFORMANCE
-32.38% -
YEAR-TO-DATE PERFORMANCE
-25.08% -
1 YEAR PERFORMANCE
-25.55%
Earlyworks Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.31 | $2.36 (2.16%) | $2.42 | $2.31 | 11,882 | $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 |
| 08/23/2024 | $3.18 | $3.38 (6.29%) | $3.51 | $3.08 | 214,610 | $9.79 M |
| 08/22/2024 | $2.78 | $3.25 (16.91%) | $3.30 | $2.78 | 222,904 | $9.41 M |
| 08/21/2024 | $2.44 | $2.80 (14.75%) | $2.84 | $2.34 | 275,838 | $8.11 M |
| 08/20/2024 | $2.28 | $2.38 (4.39%) | $2.40 | $2.22 | 238,544 | $6.89 M |
| 08/19/2024 | $2.55 | $2.32 (-9.02%) | $2.55 | $2.17 | 106,040 | $6.72 M |
| 08/16/2024 | $2.78 | $2.47 (-11.15%) | $3.17 | $2.08 | 488,437 | $7.15 M |
| 08/15/2024 | $4.59 | $2.86 (-37.69%) | $4.90 | $2.73 | 3.35 M | $8.28 M |
| 08/14/2024 | $4.36 | $4.25 (-2.52%) | $4.70 | $3.66 | 3.34 M | $12.31 M |
| 08/13/2024 | $1.40 | $4.40 (214.29%) | $5.20 | $1.04 | 35.84 M | $12.74 M |
| 08/12/2024 | $1.76 | $1.56 (-11.36%) | $1.76 | $1.56 | 7,695 | $4.52 M |
| 08/09/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.74 | 0 | |
| 08/08/2024 | $1.72 | $1.74 (1.16%) | $1.75 | $1.70 | 3,450 | $5.04 M |
| 08/07/2024 | $1.80 | $1.76 (-2.22%) | $1.85 | $1.71 | 5,715 | $5.10 M |
| 08/06/2024 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.85 | 1,700 | $5.36 M |
| 08/05/2024 | $1.93 | $1.80 (-6.74%) | $2.04 | $1.80 | 11,200 | $5.21 M |
| 08/02/2024 | $2.17 | $2.14 (-1.38%) | $2.20 | $2.14 | 6,600 | $6.20 M |
| 08/01/2024 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.20 | 1,000 | $6.37 M |
| 07/31/2024 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.20 | 1,203 | $6.49 M |
| 07/30/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.16 | 8,537 | $6.40 M |
| 07/29/2024 | $2.21 | $2.30 (4.07%) | $2.32 | $2.15 | 7,335 | $6.66 M |
| 07/26/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.17 | 9,714 | $6.37 M |
| 07/25/2024 | $2.15 | $2.23 (3.72%) | $2.23 | $2.15 | 3,100 | $6.46 M |
| 07/24/2024 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.12 | 3,646 | $6.23 M |
| 07/23/2024 | $2.22 | $2.16 (-2.7%) | $2.33 | $2.12 | 5,830 | $6.25 M |
| 07/22/2024 | $2.20 | $2.19 (-0.45%) | $2.21 | $2.12 | 9,036 | $6.34 M |
| 07/19/2024 | $2.27 | $2.13 (-6.17%) | $2.27 | $2.11 | 18,800 | $6.17 M |
| 07/18/2024 | $2.23 | $2.18 (-2.24%) | $2.25 | $2.01 | 25,900 | $6.31 M |
| 07/17/2024 | $2.36 | $2.23 (-5.51%) | $2.36 | $2.14 | 21,449 | $6.46 M |
| 07/16/2024 | $2.16 | $2.25 (4.17%) | $2.40 | $2.16 | 61,300 | $6.52 M |
| 07/15/2024 | $2.07 | $2.21 (6.76%) | $2.22 | $2.07 | 8,758 | $6.40 M |
| 07/12/2024 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.12 | 3,630 | $6.31 M |
| 07/11/2024 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.10 | 10,500 | $6.25 M |
| 07/10/2024 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.10 | 6,009 | $6.31 M |
| 07/09/2024 | $2.26 | $2.26 (0%) | $2.27 | $2.21 | 3,321 | $6.54 M |
| 07/08/2024 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.11 | 7,306 | $6.23 M |
| 07/05/2024 | $2.25 | $2.29 (1.78%) | $2.30 | $2.15 | 11,900 | $6.63 M |
| 07/03/2024 | $2.33 | $2.24 (-3.86%) | $2.45 | $2.16 | 115,500 | $6.49 M |
| 07/02/2024 | $2.21 | $2.21 (0%) | $2.25 | $2.15 | 60,270 | $6.40 M |
| 07/01/2024 | $2.28 | $2.11 (-7.46%) | $2.28 | $1.99 | 82,400 | $6.11 M |