kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
488
JPY
+5
(+1.04%)
Dec 15, 3:24 pm JST
3.14
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
487.8
Dec 15, 3:24 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 15, 2025 480 490 474 488 +5 +1.04% 543,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 477 483 475 483 +12 +2.55% 460,000
Dec 11, 2025 480 482 469 471 -12 -2.48% 556,900
Dec 10, 2025 491 492 482 483 -6 -1.23% 510,900
Dec 9, 2025 505 506 484 489 -12 -2.40% 878,600
Dec 8, 2025 466 505 466 501 +28 +5.92% 1,454,900
Dec 5, 2025 484 488 470 473 -9 -1.87% 1,074,600
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