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	407	+6	+1.50%	728,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	425	425	401	401	-19	-4.52%	1,418,100
Apr 17, 2026	424	429	418	420	-2	-0.47%	1,668,500
Apr 10, 2026	429	442	422	422	-4	-0.94%	1,797,900
Apr 3, 2026	406	439	401	426	+4	+0.95%	2,216,800
Mar 27, 2026	407	434	396	422	+3	+0.72%	2,364,200
Mar 19, 2026	415	433	411	419	+5	+1.21%	1,784,100
Mar 13, 2026	426	447	411	414	-26	-5.91%	3,204,000
Mar 6, 2026	446	454	404	440	-25	-5.38%	4,301,600
Feb 27, 2026	413	465	410	465	+52	+12.59%	4,427,100
Feb 20, 2026	423	428	410	413	-7	-1.67%	4,298,400
Feb 13, 2026	477	512	400	420	-50	-10.64%	7,042,600
Feb 6, 2026	442	475	440	470	+28	+6.33%	2,499,900
Jan 30, 2026	452	455	430	442	-15	-3.28%	2,066,900
Jan 23, 2026	468	480	444	457	-6	-1.30%	3,334,300
Jan 16, 2026	439	463	429	463	+28	+6.44%	2,963,300
Jan 9, 2026	428	438	414	435	+13	+3.08%	4,065,300
Dec 30, 2025	412	430	411	422	+2	+0.48%	1,927,600
Dec 26, 2025	390	432	382	420	0	0.00%	8,234,400
Dec 19, 2025	480	490	416	420	-63	-13.04%	6,553,700
Dec 12, 2025	466	506	466	483	+10	+2.11%	3,861,300