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, 3:17 pm JST
3.14
USD
Dec 15, 1:17 am EST
Result
PTS
outside of trading hours
487.1
Dec 15, 3:17 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% 531,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 15, 2025 454 476 454 474 +23 +5.10% 586,500
Oct 14, 2025 447 454 436 451 -2 -0.44% 800,400
Oct 10, 2025 463 463 448 453 -12 -2.58% 914,100
Oct 9, 2025 473 479 462 465 -11 -2.31% 613,600
Oct 8, 2025 471 481 470 476 +11 +2.37% 495,500
Oct 7, 2025 481 483 464 465 -16 -3.33% 875,400
Oct 6, 2025 508 514 478 481 -5 -1.03% 1,442,500
Oct 3, 2025 463 488 463 486 +18 +3.85% 1,022,600
Oct 2, 2025 472 482 463 468 -10 -2.09% 989,100
Oct 1, 2025 496 499 472 478 -22 -4.40% 1,352,800
Sep 30, 2025 496 501 489 500 +4 +0.81% 1,010,600
Sep 29, 2025 477 498 470 496 +21 +4.42% 1,338,400
Sep 26, 2025 461 480 461 475 +22 +4.86% 1,264,200
Sep 25, 2025 446 458 446 453 -3 -0.66% 1,001,900
Sep 24, 2025 464 470 449 456 -16 -3.39% 2,075,700
Sep 22, 2025 493 493 458 472 -24 -4.84% 2,889,600
Sep 19, 2025 506 513 487 496 -9 -1.78% 2,337,300
Sep 18, 2025 492 505 484 505 +10 +2.02% 1,569,600
Sep 17, 2025 502 503 493 495 -11 -2.17% 1,249,900
Sep 16, 2025 502 510 496 506 +5 +1.00% 1,407,800