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
Sep 12, 2025 480 519 475 501 +26 +5.47% 2,658,700
Sep 11, 2025 484 484 473 475 -8 -1.66% 858,700
Sep 10, 2025 485 494 478 483 -4 -0.82% 987,000
Sep 9, 2025 494 497 484 487 -4 -0.81% 1,289,300
Sep 8, 2025 471 491 467 491 +12 +2.51% 1,410,900
Sep 5, 2025 462 479 460 479 +17 +3.68% 1,364,900
Sep 4, 2025 453 469 447 462 +11 +2.44% 1,182,500
Sep 3, 2025 436 451 434 451 +13 +2.97% 1,114,400
Sep 2, 2025 447 449 434 438 -10 -2.23% 1,141,900
Sep 1, 2025 461 463 445 448 -10 -2.18% 1,515,500
Aug 29, 2025 450 459 446 458 +11 +2.46% 1,361,700
Aug 28, 2025 440 448 431 447 +11 +2.52% 1,373,000
Aug 27, 2025 434 437 427 436 +5 +1.16% 907,000
Aug 26, 2025 417 432 414 431 +15 +3.61% 1,357,900
Aug 25, 2025 411 423 409 416 +8 +1.96% 973,100
Aug 22, 2025 413 413 404 408 -1 -0.24% 841,500
Aug 21, 2025 411 416 408 409 -3 -0.73% 859,800
Aug 20, 2025 415 420 408 412 -6 -1.44% 1,048,200
Aug 19, 2025 410 420 407 418 +4 +0.97% 836,500
Aug 18, 2025 418 422 412 414 +2 +0.49% 935,800