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
Apr 7, 2025 206 220 204 211 -17 -7.46% 1,744,000
Apr 4, 2025 234 238 223 228 -14 -5.79% 1,042,800
Apr 3, 2025 234 244 233 242 -3 -1.22% 648,400
Apr 2, 2025 249 250 244 245 -6 -2.39% 376,700
Apr 1, 2025 251 256 248 251 +3 +1.21% 360,700
Mar 31, 2025 253 254 248 248 -11 -4.25% 475,000
Mar 28, 2025 255 259 253 259 +3 +1.17% 309,300
Mar 27, 2025 257 259 254 256 -2 -0.78% 229,700
Mar 26, 2025 259 260 256 258 -1 -0.39% 349,300
Mar 25, 2025 256 261 255 259 +3 +1.17% 506,600
Mar 24, 2025 251 257 249 256 +5 +1.99% 404,000
Mar 21, 2025 254 254 249 251 -3 -1.18% 283,600
Mar 19, 2025 255 257 252 254 -2 -0.78% 270,400
Mar 18, 2025 250 257 249 256 +6 +2.40% 479,400
Mar 17, 2025 240 250 239 250 +13 +5.49% 1,071,800
Mar 14, 2025 232 239 232 237 +4 +1.72% 311,900
Mar 13, 2025 232 235 231 233 +2 +0.87% 251,200
Mar 12, 2025 231 232 229 231 0 0.00% 127,700
Mar 11, 2025 229 231 225 231 -1 -0.43% 470,400
Mar 10, 2025 232 234 231 232 0 0.00% 189,300
1
...
4 5 6
...
18