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, 1:18 am EST
Result
PTS
outside of trading hours
487.4
Dec 15, 3:18 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
Jul 16, 2025 339 344 332 332 -10 -2.92% 823,400
Jul 15, 2025 336 342 336 342 0 0.00% 676,100
Jul 14, 2025 342 343 334 342 +6 +1.79% 853,800
Jul 11, 2025 331 344 327 336 +1 +0.30% 1,232,700
Jul 10, 2025 330 338 329 335 +9 +2.76% 1,095,000
Jul 9, 2025 325 326 319 326 +5 +1.56% 729,600
Jul 8, 2025 311 324 311 321 +9 +2.88% 1,073,600
Jul 7, 2025 311 314 309 312 +1 +0.32% 462,900
Jul 4, 2025 308 315 304 311 +3 +0.97% 630,500
Jul 3, 2025 306 312 305 308 -1 -0.32% 534,200
Jul 2, 2025 309 311 300 309 +4 +1.31% 826,100
Jul 1, 2025 295 312 294 305 +12 +4.10% 1,605,800
Jun 30, 2025 287 295 286 293 +8 +2.81% 720,800
Jun 27, 2025 283 293 283 285 -2 -0.70% 622,700
Jun 26, 2025 287 287 283 287 -1 -0.35% 783,000
Jun 25, 2025 290 290 286 288 -2 -0.69% 457,400
Jun 24, 2025 292 295 289 290 +1 +0.35% 726,100
Jun 23, 2025 293 293 286 289 -5 -1.70% 729,200
Jun 20, 2025 298 299 291 294 -3 -1.01% 531,400
Jun 19, 2025 298 298 291 297 -2 -0.67% 705,300