kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
354
JPY
+1
(+0.28%)
Aug 4, 3:30 pm JST
2.39
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
354
Aug 4, 9:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 28, 2025
363 JPY
52 Week Low Aug 5, 2024
159 JPY
Yearly High Jul 28, 2025
363 JPY
Yearly Low Jan 17, 2025
196 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 349 354 346 354 +1 +0.28% 568,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 356 357 350 353 -2 -0.56% 528,400
Jul 31, 2025 352 357 350 355 0 0.00% 466,500
Jul 30, 2025 353 360 352 355 +2 +0.57% 459,700
Jul 29, 2025 352 358 346 353 -1 -0.28% 627,200
Jul 28, 2025 360 363 350 354 -1 -0.28% 700,800
Jul 25, 2025 349 356 342 355 +8 +2.31% 1,089,400
Jul 24, 2025 327 349 323 347 +23 +7.10% 1,419,400
Jul 23, 2025 323 328 318 324 +4 +1.25% 663,700
Jul 22, 2025 328 331 320 320 -3 -0.93% 565,600
Jul 18, 2025 333 335 322 323 -8 -2.42% 674,700
Jul 17, 2025 332 337 328 331 -1 -0.30% 565,900
Jul 16, 2025 339 344 332 332 -10 -2.92% 823,400
Jul 15, 2025 336 342 336 342 0 0.00% 676,100
Jul 14, 2025 342 343 334 342 +6 +1.79% 853,800
Jul 11, 2025 331 344 327 336 +1 +0.30% 1,232,700
Jul 10, 2025 330 338 329 335 +9 +2.76% 1,095,000
Jul 9, 2025 325 326 319 326 +5 +1.56% 729,600
Jul 8, 2025 311 324 311 321 +9 +2.88% 1,073,600
Jul 7, 2025 311 314 309 312 +1 +0.32% 462,900
Jul 4, 2025 308 315 304 311 +3 +0.97% 630,500