kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
359
JPY
+5
(+1.41%)
Aug 5, 3:30 pm JST
2.44
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
365
Aug 5, 10:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 28, 2025
363 JPY
52 Week Low Aug 6, 2024
172 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 5, 2025 360 366 357 359 +5 +1.41% 670,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 14, 2024 234 237 232 236 +6 +2.61% 706,300
Mar 13, 2024 234 237 230 230 -3 -1.29% 734,600
Mar 12, 2024 232 235 230 233 0 0.00% 608,100
Mar 11, 2024 236 236 231 233 -6 -2.51% 841,500
Mar 8, 2024 240 242 238 239 -4 -1.65% 672,900
Mar 7, 2024 247 250 242 243 -2 -0.82% 796,600
Mar 6, 2024 238 246 237 245 +6 +2.51% 839,800
Mar 5, 2024 227 240 226 239 +10 +4.37% 1,228,400
Mar 4, 2024 230 231 227 229 -2 -0.87% 752,100
Mar 1, 2024 232 233 227 231 -1 -0.43% 844,000
Feb 29, 2024 234 234 231 232 -1 -0.43% 378,700
Feb 28, 2024 232 235 232 233 0 0.00% 534,200
Feb 27, 2024 233 235 230 233 +1 +0.43% 376,600
Feb 26, 2024 236 236 232 232 -2 -0.85% 432,300
Feb 22, 2024 235 235 230 234 +3 +1.30% 608,300
Feb 21, 2024 237 237 230 231 -6 -2.53% 901,200
Feb 20, 2024 243 244 236 237 -4 -1.66% 467,300
Feb 19, 2024 235 241 235 241 +6 +2.55% 726,500
Feb 16, 2024 234 236 232 235 ー% 684,500