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

52 Week High Sep 12, 2025

519 JPY

52 Week Low May 2, 2025

254 JPY

Yearly High Feb 12, 2026

512 JPY

Yearly Low Mar 23, 2026

396 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	400	413	396	408	+7	+1.75%	726,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	401	-4.52%	411	1,418,100	736,000	3,953,800	5.37
Apr 17, 2026	420	-0.47%	422	1,668,500	687,500	3,959,600	5.76
Apr 10, 2026	422	-0.94%	432	1,797,900	717,000	4,137,500	5.77
Apr 3, 2026	426	+0.95%	417	2,216,800	803,500	4,130,100	5.14
Mar 27, 2026	422	+0.72%	415	2,364,200	805,400	4,224,700	5.25
Mar 19, 2026	419	+1.21%	420	1,784,100	682,200	4,338,500	6.36
Mar 13, 2026	414	-5.91%	426	3,204,000	622,900	4,321,500	6.94
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