kabutan

A.D.Works Group Co.,Ltd.(2982) Historical

2982
TSE Prime
A.D.Works Group Co.,Ltd.
479
JPY
-3
(-0.62%)
Dec 5, 12:55 pm JST
3.08
USD
Dec 4, 10:55 pm EST
Result
PTS
outside of trading hours
478.9
Dec 5, 12:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
519 JPY
52 Week Low Jan 17, 2025
196 JPY
Yearly High Sep 12, 2025
519 JPY
Yearly Low Jan 17, 2025
196 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 484 488 475 479 -3 -0.62% 811,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 450 494 450 482 +47 +10.80% 2,674,000
Dec 3, 2025 435 439 429 435 0 0.00% 555,100
Dec 2, 2025 445 451 434 435 -9 -2.03% 862,000
Dec 1, 2025 450 453 441 444 -14 -3.06% 884,300
Nov 28, 2025 450 460 447 458 +15 +3.39% 834,400
Nov 27, 2025 445 447 436 443 +6 +1.37% 948,800
Nov 26, 2025 422 438 420 437 +15 +3.55% 742,800
Nov 25, 2025 425 425 414 422 +2 +0.48% 621,700
Nov 21, 2025 412 425 405 420 0 0.00% 973,400
Nov 20, 2025 440 445 416 420 -24 -5.41% 1,730,400
Nov 19, 2025 447 448 438 444 +2 +0.45% 520,600
Nov 18, 2025 450 451 437 442 -16 -3.49% 1,437,000
Nov 17, 2025 487 488 453 458 -30 -6.15% 1,720,000
Nov 14, 2025 462 508 457 488 +22 +4.72% 2,289,700
Nov 13, 2025 476 481 434 466 -13 -2.71% 1,861,700
Nov 12, 2025 476 484 474 479 +4 +0.84% 619,500
Nov 11, 2025 474 476 464 475 +1 +0.21% 432,300
Nov 10, 2025 471 475 466 474 +5 +1.07% 295,900
Nov 7, 2025 466 472 464 469 -2 -0.42% 321,900
Nov 6, 2025 476 480 468 471 -5 -1.05% 511,800