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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 349 366 346 359 +6 +1.70% 1,908,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 360 363 346 353 -2 -0.56% 2,782,600
Jul 25, 2025 328 356 318 355 +32 +9.91% 3,738,100
Jul 18, 2025 342 344 322 323 -13 -3.87% 3,593,900
Jul 11, 2025 311 344 309 336 +25 +8.04% 4,593,800
Jul 4, 2025 287 315 286 311 +26 +9.12% 4,317,400
Jun 27, 2025 293 295 283 285 -9 -3.06% 3,318,400
Jun 20, 2025 303 305 291 294 -7 -2.33% 2,672,500
Jun 13, 2025 307 318 301 301 -6 -1.95% 3,214,500
Jun 6, 2025 303 319 298 307 +4 +1.32% 4,232,500
May 30, 2025 292 309 291 303 +12 +4.12% 3,349,000
May 23, 2025 280 299 278 291 +11 +3.93% 3,828,900
May 16, 2025 265 283 261 280 +17 +6.46% 3,615,400
May 9, 2025 259 269 258 263 +5 +1.94% 1,383,300
May 2, 2025 269 269 254 258 -9 -3.37% 1,986,500
Apr 25, 2025 255 270 251 267 +13 +5.12% 2,975,700
Apr 18, 2025 240 254 239 254 +15 +6.28% 1,624,500
Apr 11, 2025 206 240 204 239 +11 +4.82% 4,434,200
Apr 4, 2025 253 256 223 228 -31 -11.97% 2,903,600
Mar 28, 2025 251 261 249 259 +8 +3.19% 1,798,900
Mar 21, 2025 240 257 239 251 +14 +5.91% 2,105,200