ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Earlyworks Co., Ltd. - American Depositary Shares (NQ:ELWS)

7.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 7.060 0 +0.57(+8.87%)
Jan 15, 2026 5.640 6.490 5.640 6.485 530,340 +0.43(+7.01%)
Jan 14, 2026 5.900 6.070 5.820 6.060 8,182 -0.02(-0.33%)
Jan 13, 2026 5.940 6.344 5.400 6.080 25,905 +0.51(+9.16%)
Jan 12, 2026 6.000 6.000 5.530 5.570 16,757 -0.43(-7.17%)
Jan 09, 2026 6.200 6.400 5.850 6.000 10,062 +0.00(+0.00%)
Jan 08, 2026 6.100 6.610 6.000 6.000 10,898 -0.35(-5.51%)
Jan 07, 2026 6.000 6.750 5.760 6.350 52,702 +0.60(+10.43%)
Jan 06, 2026 5.895 6.450 5.750 5.750 7,737 -0.04(-0.69%)
Jan 05, 2026 6.400 6.400 5.790 5.790 6,072 -0.73(-11.20%)
Jan 02, 2026 6.300 7.000 6.300 6.520 48,844 +0.04(+0.69%)
Dec 31, 2025 6.200 6.550 5.725 6.475 36,701 +0.55(+9.37%)
Dec 30, 2025 5.000 6.090 5.000 5.920 28,672 +0.96(+19.35%)
Dec 29, 2025 5.280 5.440 4.760 4.960 14,981 +0.16(+3.33%)
Dec 26, 2025 4.820 5.410 4.800 4.800 57,042 -0.03(-0.62%)
Dec 24, 2025 4.970 4.990 4.700 4.830 2,789 +0.09(+1.90%)
Dec 23, 2025 5.270 5.270 4.740 4.740 3,053 -0.79(-14.29%)
Dec 22, 2025 4.798 5.530 4.798 5.530 1,468 +0.51(+10.16%)
Dec 19, 2025 5.310 5.726 5.000 5.020 4,917 +0.04(+0.80%)
Dec 18, 2025 4.950 4.999 4.680 4.980 17,677 +0.04(+0.81%)
Dec 17, 2025 4.920 5.140 4.890 4.940 6,290 +0.03(+0.61%)
Dec 16, 2025 5.340 5.420 4.850 4.910 22,800 -0.54(-9.91%)
Dec 15, 2025 5.540 5.670 5.420 5.450 15,275 -0.20(-3.54%)
Dec 12, 2025 5.670 5.775 5.581 5.650 2,863 -0.17(-2.92%)
Dec 11, 2025 5.380 6.108 5.380 5.820 28,445 +0.22(+3.93%)
Dec 10, 2025 5.620 5.680 5.600 5.600 3,193 -0.20(-3.45%)
Dec 09, 2025 5.610 5.800 5.600 5.800 11,614 +0.22(+3.94%)
Dec 08, 2025 5.300 5.590 5.289 5.580 19,497 +0.21(+4.01%)
Dec 05, 2025 5.415 5.415 5.250 5.365 7,039 -0.02(-0.37%)
Dec 04, 2025 5.400 5.476 5.350 5.385 8,713 -0.12(-2.27%)
Dec 03, 2025 5.370 5.510 5.250 5.510 11,612 +0.12(+2.32%)
Dec 02, 2025 5.520 5.650 5.385 5.385 9,196 -0.06(-1.01%)
Dec 01, 2025 5.670 5.670 5.330 5.440 15,030 -0.22(-3.89%)
Nov 28, 2025 5.300 5.670 5.170 5.660 18,662 +0.55(+10.76%)
Nov 26, 2025 5.650 5.654 5.110 5.110 41,657 -0.57(-10.04%)
Nov 25, 2025 5.830 5.850 5.650 5.680 48,223 -0.16(-2.74%)
Nov 24, 2025 5.960 5.965 5.660 5.840 58,315 -0.14(-2.34%)
Nov 21, 2025 5.720 5.980 5.503 5.980 25,642 +0.44(+7.94%)
Nov 20, 2025 6.020 6.020 5.413 5.540 21,159 -0.48(-7.97%)
Nov 19, 2025 5.980 6.060 5.800 6.020 26,951 +0.06(+1.01%)
Nov 18, 2025 5.340 6.000 5.260 5.960 51,673 +0.59(+10.99%)
Nov 17, 2025 5.820 6.000 5.146 5.370 57,860 -0.56(-9.44%)
Nov 14, 2025 5.830 5.950 5.641 5.930 29,873 +0.13(+2.24%)
Nov 13, 2025 5.190 5.800 5.190 5.800 65,747 +0.58(+11.11%)
Nov 12, 2025 5.240 5.280 4.750 5.220 50,954 +0.04(+0.77%)
Nov 11, 2025 4.340 5.650 4.340 5.180 328,795 +0.82(+18.81%)
Nov 10, 2025 3.980 4.460 3.855 4.360 78,745 +0.46(+11.79%)
Nov 07, 2025 3.820 3.900 3.700 3.900 8,316 +0.11(+2.90%)
Nov 06, 2025 3.740 4.030 3.700 3.790 34,080 +0.05(+1.34%)
Nov 05, 2025 3.880 3.920 3.690 3.740 17,530 -0.08(-2.09%)
Nov 04, 2025 4.240 4.280 3.820 3.820 99,179 -0.47(-10.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.