kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
487
JPY
+4
(+0.83%)
Dec 15, 3:19 pm JST
3.14
USD
Dec 15, 1:19 am EST
Result
PTS
outside of trading hours
487.3
Dec 15, 3:19 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 480 490 474 487 +4 +0.83% 533,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 23, 2024 228 230 227 229 +1 +0.44% 257,000
Jul 22, 2024 229 230 227 228 -1 -0.44% 406,900
Jul 19, 2024 232 232 228 229 -3 -1.29% 377,100
Jul 18, 2024 232 234 232 232 -2 -0.85% 297,700
Jul 17, 2024 232 234 232 234 +2 +0.86% 234,000
Jul 16, 2024 234 234 231 232 +1 +0.43% 265,100
Jul 12, 2024 232 235 229 231 +2 +0.87% 826,000
Jul 11, 2024 229 231 227 229 +2 +0.88% 455,200
Jul 10, 2024 229 229 225 227 0 0.00% 524,700
Jul 9, 2024 229 231 227 227 -3 -1.30% 551,800
Jul 8, 2024 231 232 228 230 -1 -0.43% 363,100
Jul 5, 2024 235 235 231 231 -3 -1.28% 294,000
Jul 4, 2024 234 237 232 234 +1 +0.43% 326,700
Jul 3, 2024 234 234 232 233 -1 -0.43% 292,500
Jul 2, 2024 234 234 231 234 0 0.00% 514,600
Jul 1, 2024 236 240 231 234 +6 +2.63% 1,146,900
Jun 28, 2024 229 230 228 228 0 0.00% 277,500
Jun 27, 2024 230 231 228 228 -3 -1.30% 255,600
Jun 26, 2024 233 233 231 231 0 0.00% 563,600
Jun 25, 2024 231 234 230 231 ー% 364,000