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
Jul 3, 2025 306 312 305 308 -1 -0.32% 534,200
Jul 2, 2025 309 311 300 309 +4 +1.31% 826,100
Jul 1, 2025 295 312 294 305 +12 +4.10% 1,605,800
Jun 30, 2025 287 295 286 293 +8 +2.81% 720,800
Jun 27, 2025 283 293 283 285 -2 -0.70% 622,700
Jun 26, 2025 287 287 283 287 -1 -0.35% 783,000
Jun 25, 2025 290 290 286 288 -2 -0.69% 457,400
Jun 24, 2025 292 295 289 290 +1 +0.35% 726,100
Jun 23, 2025 293 293 286 289 -5 -1.70% 729,200
Jun 20, 2025 298 299 291 294 -3 -1.01% 531,400
Jun 19, 2025 298 298 291 297 -2 -0.67% 705,300
Jun 18, 2025 300 302 298 299 -2 -0.66% 442,500
Jun 17, 2025 301 303 300 301 0 0.00% 372,600
Jun 16, 2025 303 305 300 301 0 0.00% 620,700
Jun 13, 2025 311 311 301 301 -9 -2.90% 689,800
Jun 12, 2025 314 317 307 310 -8 -2.52% 674,600
Jun 11, 2025 310 318 308 318 +6 +1.92% 476,600
Jun 10, 2025 314 315 308 312 +3 +0.97% 576,600
Jun 9, 2025 307 311 301 309 +2 +0.65% 796,900
Jun 6, 2025 303 319 300 307 +7 +2.33% 1,449,600
1 2 3 4 5
...
18