kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
359
JPY
+5
(+1.41%)
Aug 5, 3:30 pm JST
2.44
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
365
Aug 5, 10:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 28, 2025
363 JPY
52 Week Low Aug 6, 2024
172 JPY
Yearly High Jul 28, 2025
363 JPY
Yearly Low Jan 17, 2025
196 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 356 366 346 359 +4 +1.13% 2,437,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 295 363 294 355 +62 +21.16% 17,776,600
Jun, 2025 303 319 283 293 -10 -3.30% 14,158,700
May, 2025 264 309 254 303 +39 +14.77% 13,173,800
Apr, 2025 251 270 204 264 +16 +6.45% 12,452,300
Mar, 2025 240 261 225 248 +11 +4.64% 7,733,300
Feb, 2025 208 238 206 237 +29 +13.94% 10,262,300
Jan, 2025 213 215 196 208 -4 -1.89% 9,041,100
Dec, 2024 209 219 202 212 +5 +2.42% 13,224,600
Nov, 2024 199 213 198 207 +8 +4.02% 8,132,300
Oct, 2024 210 222 191 199 -10 -4.78% 8,240,200
Sep, 2024 215 218 194 209 -4 -1.88% 6,931,300
Aug, 2024 228 228 159 213 -17 -7.39% 13,692,900
Jul, 2024 236 240 224 230 +2 +0.88% 9,880,600
Jun, 2024 234 236 223 228 -3 -1.30% 6,566,100
May, 2024 240 255 221 231 -12 -4.94% 8,864,700
Apr, 2024 270 270 231 243 -24 -8.99% 11,085,000
Mar, 2024 232 267 226 267 +35 +15.09% 14,684,800
Feb, 2024 235 262 229 232 -4 -1.69% 19,173,800
Jan, 2024 232 251 222 236 0 0.00% 13,115,900
Dec, 2023 243 252 223 236 -10 -4.07% 15,626,400