kabutan

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

2982
TSE Prime
A.D.Works Group Co.,Ltd.
414
JPY
-4
(-0.96%)
Mar 13, 3:30 pm JST
2.59
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
519 JPY
52 Week Low Apr 7, 2025
204 JPY
Yearly High Sep 12, 2025
519 JPY
Yearly Low Jan 17, 2025
196 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 413 417 411 414 -4 -0.96% 510,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 450 494 429 473 +15 +3.28% 6,050,000
Nov 28, 2025 425 460 414 458 +38 +9.05% 3,147,700
Nov 21, 2025 487 488 405 420 -68 -13.93% 6,381,400
Nov 14, 2025 471 508 434 488 +19 +4.05% 5,499,100
Nov 7, 2025 475 480 453 469 -6 -1.26% 2,210,000
Oct 31, 2025 461 483 453 475 +19 +4.17% 2,672,400