kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
474
JPY
-8
(-1.66%)
Dec 5, 1:37 pm JST
3.05
USD
Dec 4, 11:37 pm EST
Result
ー
PTS
outside of trading hours
474.2
Dec 5, 1:36 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 450 494 429 474 +16 +3.49% 5,859,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 475 508 405 458 -17 -3.58% 17,238,200
Oct, 2025 496 514 436 475 -25 -5.00% 15,817,400
Sep, 2025 461 519 434 500 +42 +9.17% 29,668,800
Aug, 2025 356 459 345 458 +103 +29.01% 26,030,000
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