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
Aug 15, 2025 398 414 393 412 +17 +4.30% 1,370,100
Aug 14, 2025 387 405 379 395 +3 +0.77% 1,485,200
Aug 13, 2025 399 401 389 392 -7 -1.75% 1,612,100
Aug 12, 2025 397 401 390 399 +2 +0.50% 1,499,900
Aug 8, 2025 397 428 385 397 +24 +6.43% 4,899,900
Aug 7, 2025 368 393 345 373 +4 +1.08% 2,357,300
Aug 6, 2025 362 369 362 369 +10 +2.79% 544,100
Aug 5, 2025 360 366 357 359 +5 +1.41% 670,100
Aug 4, 2025 349 354 346 354 +1 +0.28% 568,400
Aug 1, 2025 356 357 350 353 -2 -0.56% 528,400
Jul 31, 2025 352 357 350 355 0 0.00% 466,500
Jul 30, 2025 353 360 352 355 +2 +0.57% 459,700
Jul 29, 2025 352 358 346 353 -1 -0.28% 627,200
Jul 28, 2025 360 363 350 354 -1 -0.28% 700,800
Jul 25, 2025 349 356 342 355 +8 +2.31% 1,089,400
Jul 24, 2025 327 349 323 347 +23 +7.10% 1,419,400
Jul 23, 2025 323 328 318 324 +4 +1.25% 663,700
Jul 22, 2025 328 331 320 320 -3 -0.93% 565,600
Jul 18, 2025 333 335 322 323 -8 -2.42% 674,700
Jul 17, 2025 332 337 328 331 -1 -0.30% 565,900