USD
Datos históricos de Earlyworks Co., Ltd
Earlyworks Co., Ltd · ELWS
$6.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:51:21 UTC
- Variación en el periodo
- +86.28%
- Máximo
- US$8.83
- 16 de octubre de 2025
- Mínimo
- US$2.75
- 13 de octubre de 2025
- Volumen medio diario
- 0.54 M
Del 13 de octubre de 2025 al 16 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 16 ene 2026 | 6.45 | 7.36 | 5.23 | 7.06 | +8.87% | 136,529 |
| 15 ene 2026 | 5.64 | 6.49 | 5.64 | 6.49 | +7.01% | 556,709 |
| 14 ene 2026 | 5.90 | 6.07 | 5.82 | 6.06 | −0.33% | 8,183 |
| 13 ene 2026 | 5.94 | 6.34 | 5.40 | 6.08 | +9.16% | 26,005 |
| 12 ene 2026 | 6.00 | 6.00 | 5.53 | 5.57 | −7.17% | 16,757 |
| 9 ene 2026 | 6.20 | 6.40 | 5.85 | 6.00 | 0.00% | 10,062 |
| 8 ene 2026 | 6.10 | 6.61 | 6.00 | 6.00 | −5.51% | 10,898 |
| 7 ene 2026 | 6.00 | 6.75 | 5.76 | 6.35 | +10.43% | 52,727 |
| 6 ene 2026 | 5.90 | 6.45 | 5.75 | 5.75 | −0.69% | 7,737 |
| 5 ene 2026 | 6.40 | 6.40 | 5.79 | 5.79 | −11.20% | 6,096 |
| 2 ene 2026 | 6.30 | 7.00 | 6.30 | 6.52 | +0.69% | 48,844 |
| 31 dic 2025 | 6.20 | 6.55 | 5.73 | 6.48 | +9.37% | 36,701 |
| 30 dic 2025 | 5.00 | 6.09 | 5.00 | 5.92 | +19.35% | 28,673 |
| 29 dic 2025 | 5.28 | 5.44 | 4.76 | 4.96 | +3.33% | 15,481 |
| 26 dic 2025 | 4.82 | 5.41 | 4.80 | 4.80 | −0.62% | 57,042 |
| 24 dic 2025 | 4.97 | 4.99 | 4.70 | 4.83 | +1.90% | 2,789 |
| 23 dic 2025 | 5.27 | 5.27 | 4.74 | 4.74 | −14.29% | 3,075 |
| 22 dic 2025 | 4.80 | 5.53 | 4.80 | 5.53 | +10.16% | 1,485 |
| 19 dic 2025 | 5.31 | 5.73 | 5.00 | 5.02 | +0.80% | 4,917 |
| 18 dic 2025 | 4.95 | 5.00 | 4.68 | 4.98 | +0.81% | 17,677 |
| 17 dic 2025 | 4.92 | 5.14 | 4.89 | 4.94 | +0.61% | 6,290 |
| 16 dic 2025 | 5.34 | 5.42 | 4.85 | 4.91 | −9.91% | 22,801 |
| 15 dic 2025 | 5.54 | 5.67 | 5.42 | 5.45 | −3.54% | 15,275 |
| 12 dic 2025 | 5.67 | 5.78 | 5.58 | 5.65 | −2.92% | 2,863 |
| 11 dic 2025 | 5.38 | 6.11 | 5.38 | 5.82 | +3.93% | 28,447 |
| 10 dic 2025 | 5.62 | 5.68 | 5.60 | 5.60 | −3.45% | 3,193 |
| 9 dic 2025 | 5.61 | 5.80 | 5.60 | 5.80 | +3.94% | 11,614 |
| 8 dic 2025 | 5.30 | 5.59 | 5.29 | 5.58 | +4.01% | 19,497 |
| 5 dic 2025 | 5.42 | 5.42 | 5.25 | 5.37 | −0.37% | 7,039 |
| 4 dic 2025 | 5.40 | 5.48 | 5.35 | 5.39 | −2.27% | 8,713 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.