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

52 Week High Sep 12, 2025

519 JPY

52 Week Low Apr 7, 2025

204 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
Mar 13, 2026	413	417	411	414	-4	-0.96%	510,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	414	-5.91%	426	3,204,000	ー	ー	ー
Mar 6, 2026	440	-5.38%	431	4,301,600	554,000	4,361,500	7.87
Feb 27, 2026	465	+12.59%	442	4,427,100	587,600	4,538,200	7.72
Feb 20, 2026	413	-1.67%	419	4,298,400	510,700	4,928,100	9.65
Feb 13, 2026	420	-10.64%	451	7,042,600	528,900	4,651,900	8.80
Feb 6, 2026	470	+6.33%	458	2,499,900	651,400	4,699,000	7.21
Jan 30, 2026	442	-3.28%	438	2,066,900	670,400	4,798,000	7.16
Jan 23, 2026	457	-1.30%	460	3,334,300	682,300	4,549,800	6.67
Jan 16, 2026	463	+6.44%	447	2,963,300	756,200	4,404,300	5.82
Jan 9, 2026	435	+3.08%	425	4,065,300	585,800	4,413,400	7.53
Dec 30, 2025	422	+0.48%	420	1,927,600	ー	ー	ー
Dec 26, 2025	420	0.00%	408	8,234,400	1,058,400	4,230,100	4.00
Dec 19, 2025	420	-13.04%	449	6,553,700	232,700	4,549,100	19.55
Dec 12, 2025	483	+2.11%	486	3,861,300	213,400	3,928,600	18.41
Dec 5, 2025	473	+3.28%	463	6,050,000	288,400	4,145,500	14.37
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