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

52 Week High Sep 12, 2025

519 JPY

52 Week Low May 2, 2025

254 JPY

Yearly High Feb 12, 2026

512 JPY

Yearly Low Mar 23, 2026

396 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	410	410	404	408	-4	-0.97%	126,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	409	413	408	412	+5	+1.23%	139,900
Apr 27, 2026	400	409	396	407	+6	+1.50%	460,100
Apr 24, 2026	408	410	401	401	-8	-1.96%	315,200
Apr 23, 2026	412	415	405	409	-2	-0.49%	387,000
Apr 22, 2026	412	416	410	411	-9	-2.14%	303,700
Apr 21, 2026	422	424	417	420	-3	-0.71%	230,000
Apr 20, 2026	425	425	418	423	+3	+0.71%	182,200
Apr 17, 2026	423	426	419	420	-4	-0.94%	175,500
Apr 16, 2026	427	429	420	424	+4	+0.95%	337,100
Apr 15, 2026	427	427	418	420	-2	-0.47%	445,800
Apr 14, 2026	425	427	418	422	-1	-0.24%	343,900
Apr 13, 2026	424	425	420	423	+1	+0.24%	366,200
Apr 10, 2026	429	433	422	422	-7	-1.63%	344,800
Apr 9, 2026	438	439	426	429	-10	-2.28%	493,200
Apr 8, 2026	438	442	435	439	+5	+1.15%	523,300
Apr 7, 2026	433	437	431	434	+3	+0.70%	252,100
Apr 6, 2026	429	432	427	431	+5	+1.17%	184,500
Apr 3, 2026	430	432	425	426	+4	+0.95%	280,200
Apr 2, 2026	426	439	419	422	+1	+0.24%	514,600
Apr 1, 2026	418	423	414	421	+16	+3.95%	506,700