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
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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 473 479 445 456 -17 -3.59% 3,015,400
Oct 17, 2025 447 488 436 473 +20 +4.42% 2,424,000
Oct 10, 2025 508 514 448 453 -33 -6.79% 4,341,100
Oct 3, 2025 477 501 463 486 +11 +2.32% 5,713,500
Sep 26, 2025 493 493 446 475 -21 -4.23% 7,231,400
Sep 19, 2025 502 513 484 496 -5 -1.00% 6,564,600
Sep 12, 2025 471 519 467 501 +22 +4.59% 7,204,600
Sep 5, 2025 461 479 434 479 +21 +4.59% 6,319,200
Aug 29, 2025 411 459 409 458 +50 +12.25% 5,972,700
Aug 22, 2025 418 422 404 408 -4 -0.97% 4,521,800
Aug 15, 2025 397 414 379 412 +15 +3.78% 5,967,300
Aug 8, 2025 349 428 345 397 +44 +12.46% 9,039,800
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