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
May 8, 2025 269 269 259 261 -8 -2.97% 513,600
May 7, 2025 259 269 258 269 +11 +4.26% 578,300
May 2, 2025 262 262 254 258 -4 -1.53% 502,300
May 1, 2025 264 265 259 262 -2 -0.76% 494,900
Apr 30, 2025 267 267 261 264 -3 -1.12% 369,000
Apr 28, 2025 269 269 265 267 0 0.00% 620,300
Apr 25, 2025 253 270 253 267 +15 +5.95% 1,410,000
Apr 24, 2025 256 257 252 252 -3 -1.18% 398,300
Apr 23, 2025 255 256 251 255 +2 +0.79% 460,200
Apr 22, 2025 253 257 251 253 -1 -0.39% 358,400
Apr 21, 2025 255 257 251 254 0 0.00% 348,800
Apr 18, 2025 248 254 248 254 +9 +3.67% 475,300
Apr 17, 2025 243 247 243 245 +2 +0.82% 182,400
Apr 16, 2025 247 247 242 243 -4 -1.62% 233,500
Apr 15, 2025 243 247 242 247 +6 +2.49% 248,000
Apr 14, 2025 240 246 239 241 +2 +0.84% 485,300
Apr 11, 2025 231 239 228 239 +3 +1.27% 410,800
Apr 10, 2025 240 240 232 236 +15 +6.79% 628,800
Apr 9, 2025 225 227 217 221 -8 -3.49% 693,300
Apr 8, 2025 224 232 220 229 +18 +8.53% 957,300