kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
414
JPY
-4
(-0.96%)
Mar 13, 3:30 pm JST
2.59
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
519 JPY
52 Week Low Apr 7, 2025
204 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
Mar 13, 2026 413 417 411 414 -4 -0.96% 510,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 430 436 415 418 -20 -4.57% 542,200
Mar 11, 2026 444 447 437 438 -1 -0.23% 629,500
Mar 10, 2026 433 442 425 439 +14 +3.29% 531,500
Mar 9, 2026 426 429 412 425 -15 -3.41% 990,000
Mar 6, 2026 426 442 425 440 +12 +2.80% 655,000
Mar 5, 2026 427 440 423 428 +19 +4.65% 806,100
Mar 4, 2026 424 425 404 409 -19 -4.44% 1,224,900
Mar 3, 2026 446 448 428 428 -21 -4.68% 779,700
Mar 2, 2026 446 454 443 449 -16 -3.44% 835,900
Feb 27, 2026 449 465 444 465 +22 +4.97% 1,230,500
Feb 26, 2026 447 456 442 443 +4 +0.91% 1,189,000
Feb 25, 2026 424 450 419 439 +20 +4.77% 1,415,600
Feb 24, 2026 413 420 410 419 +6 +1.45% 592,000
Feb 20, 2026 420 421 413 413 -13 -3.05% 776,000
Feb 19, 2026 427 427 416 426 +2 +0.47% 671,700
Feb 18, 2026 420 428 419 424 +3 +0.71% 682,400
Feb 17, 2026 420 426 413 421 +1 +0.24% 1,007,200
Feb 16, 2026 423 424 410 420 0 0.00% 1,161,100
Feb 13, 2026 427 427 400 420 -15 -3.45% 2,579,800
Feb 12, 2026 500 512 417 435 -61 -12.30% 2,789,900