A.D.Works Group Co.,Ltd.(2982) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	450	494	429	479	+21	+4.59%	5,786,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	458	+9.05%	438	3,147,700	274,900	3,300,800	12.01
Nov 21, 2025	420	-13.93%	440	6,381,400	80,200	3,195,300	39.84
Nov 14, 2025	488	+4.05%	477	5,499,100	84,600	3,364,800	39.77
Nov 7, 2025	469	-1.26%	468	2,210,000	97,300	3,354,000	34.47
Oct 31, 2025	475	+4.17%	466	2,672,400	102,700	3,267,900	31.82
Oct 24, 2025	456	-3.59%	464	3,015,400	114,700	3,219,900	28.07
Oct 17, 2025	473	+4.42%	465	2,424,000	132,400	3,253,800	24.58
Oct 10, 2025	453	-6.79%	475	4,341,100	134,000	3,411,900	25.46
Oct 3, 2025	486	+2.32%	483	5,713,500	177,400	3,642,300	20.53
Sep 26, 2025	475	-4.23%	464	7,231,400	152,100	3,637,100	23.91
Sep 19, 2025	496	-1.00%	499	6,564,600	183,100	3,877,600	21.18
Sep 12, 2025	501	+4.59%	490	7,204,600	186,700	3,199,300	17.14
Sep 5, 2025	479	+4.59%	455	6,319,200	150,600	3,057,400	20.30
Aug 29, 2025	458	+12.25%	434	5,972,700	128,000	3,045,200	23.79
Aug 22, 2025	408	-0.97%	413	4,521,800	188,000	2,921,200	15.54
Aug 15, 2025	412	+3.78%	396	5,967,300	214,500	2,800,600	13.06
Aug 8, 2025	397	+12.46%	386	9,039,800	229,900	2,675,600	11.64
Aug 1, 2025	353	-0.56%	354	2,782,600	134,300	2,613,100	19.46
Jul 25, 2025	355	+9.91%	335	3,738,100	156,300	2,498,800	15.99
Jul 18, 2025	323	-3.87%	335	3,593,900	155,800	1,775,400	11.40