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
Jun 5, 2025 300 304 299 300 -2 -0.66% 625,600
Jun 4, 2025 306 309 301 302 -2 -0.66% 710,200
Jun 3, 2025 303 306 298 304 +1 +0.33% 813,500
Jun 2, 2025 303 305 299 303 0 0.00% 633,600
May 30, 2025 302 306 301 303 0 0.00% 506,400
May 29, 2025 308 309 301 303 -4 -1.30% 636,300
May 28, 2025 301 308 298 307 +7 +2.33% 770,000
May 27, 2025 301 305 299 300 +3 +1.01% 916,400
May 26, 2025 292 298 291 297 +6 +2.06% 519,900
May 23, 2025 295 299 290 291 -3 -1.02% 635,700
May 22, 2025 286 294 285 294 +3 +1.03% 627,300
May 21, 2025 292 295 289 291 0 0.00% 611,700
May 20, 2025 286 297 285 291 +2 +0.69% 1,097,100
May 19, 2025 280 290 278 289 +9 +3.21% 857,100
May 16, 2025 279 283 276 280 +3 +1.08% 663,900
May 15, 2025 268 279 266 277 +5 +1.84% 1,131,800
May 14, 2025 269 276 261 272 +2 +0.74% 952,900
May 13, 2025 270 273 268 270 +3 +1.12% 516,600
May 12, 2025 265 268 263 267 +4 +1.52% 350,200
May 9, 2025 261 264 260 263 +2 +0.77% 291,400