A.D.Works Group Co.,Ltd. (2982.T) JPX
414.00
-4(-0.96%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
414.00
-4(-0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 413 | 414 | 414 | 417 | 411 | 510,800 |
| March 12, 2026 | 430 | 418 | 418 | 436 | 415 | 542,200 |
| March 11, 2026 | 444 | 438 | 438 | 447 | 437 | 629,500 |
| March 10, 2026 | 433 | 441 | 441 | 442 | 425 | 268,100 |
| March 09, 2026 | 426 | 425 | 425 | 429 | 412 | 990,000 |
| March 06, 2026 | 426 | 440 | 440 | 442 | 425 | 655,000 |
| March 05, 2026 | 427 | 428 | 428 | 440 | 423 | 806,100 |
| March 04, 2026 | 424 | 411 | 411 | 425 | 404 | 1.01M |
| March 03, 2026 | 446 | 428 | 428 | 448 | 428 | 779,700 |
| March 02, 2026 | 446 | 449 | 449 | 454 | 443 | 835,900 |
| February 27, 2026 | 449 | 465 | 465 | 465 | 444 | 1.23M |
| February 26, 2026 | 447 | 443 | 443 | 456 | 442 | 1.19M |
| February 25, 2026 | 424 | 439 | 439 | 450 | 419 | 1.42M |
| February 24, 2026 | 413 | 419 | 419 | 420 | 410 | 592,000 |
| February 20, 2026 | 420 | 413 | 0 | 421 | 413 | 776,000 |
| February 19, 2026 | 427 | 426 | 0 | 427 | 416 | 671,700 |
| February 18, 2026 | 420 | 424 | 0 | 428 | 419 | 682,400 |
| February 17, 2026 | 420 | 421 | 0 | 426 | 413 | 1.01M |
| February 16, 2026 | 423 | 420 | 0 | 424 | 410 | 1.16M |
| February 13, 2026 | 427 | 420 | 0 | 427 | 400 | 2.58M |
| February 12, 2026 | 500 | 435 | 0 | 512 | 417 | 2.79M |
| February 10, 2026 | 485 | 496 | 0 | 497 | 482 | 909,100 |
| February 09, 2026 | 477 | 482 | 0 | 484 | 472 | 763,800 |
| February 06, 2026 | 467 | 470 | 0 | 471 | 458 | 601,600 |
| February 05, 2026 | 464 | 473 | 0 | 475 | 461 | 586,000 |
| February 04, 2026 | 453 | 462 | 0 | 463 | 452 | 510,400 |
| February 03, 2026 | 449 | 449 | 0 | 451 | 444 | 293,300 |
| February 02, 2026 | 442 | 444 | 0 | 453 | 440 | 508,600 |
| January 30, 2026 | 434 | 442 | 0 | 443 | 431 | 685,200 |
| January 29, 2026 | 436 | 432 | 0 | 437 | 430 | 343,700 |
| January 28, 2026 | 438 | 438 | 0 | 440 | 433 | 347,800 |
| January 27, 2026 | 440 | 440 | 0 | 444 | 438 | 301,200 |
| January 26, 2026 | 452 | 444 | 0 | 455 | 441 | 389,000 |
| January 23, 2026 | 454 | 457 | 0 | 461 | 453 | 485,500 |
| January 22, 2026 | 450 | 455 | 0 | 457 | 448 | 414,800 |
| January 21, 2026 | 455 | 447 | 0 | 455 | 444 | 785,500 |
| January 20, 2026 | 474 | 461 | 0 | 477 | 460 | 807,800 |
| January 19, 2026 | 468 | 476 | 0 | 480 | 465 | 840,700 |
| January 16, 2026 | 450 | 463 | 0 | 463 | 449 | 815,900 |
| January 15, 2026 | 443 | 449 | 0 | 451 | 443 | 399,700 |
| January 14, 2026 | 446 | 447 | 0 | 457 | 444 | 814,600 |
| January 13, 2026 | 439 | 442 | 0 | 442 | 429 | 933,100 |
| January 09, 2026 | 427 | 435 | 0 | 438 | 425 | 830,300 |
| January 08, 2026 | 430 | 429 | 0 | 435 | 423 | 821,300 |
| January 07, 2026 | 417 | 427 | 0 | 429 | 414 | 983,300 |
| January 06, 2026 | 423 | 421 | 0 | 424 | 418 | 536,400 |
| January 05, 2026 | 428 | 417 | 0 | 429 | 417 | 894,000 |
| December 30, 2025 | 425 | 422 | 0 | 430 | 418 | 979,000 |
| December 29, 2025 | 412 | 418 | 0 | 426 | 411 | 948,600 |
| December 26, 2025 | 429 | 420 | 0 | 430 | 417 | 1.5M |
| December 25, 2025 | 427 | 429 | 0 | 432 | 425 | 702,600 |
| December 24, 2025 | 417 | 427 | 0 | 429 | 417 | 915,700 |
| December 23, 2025 | 402 | 417 | 0 | 419 | 402 | 1.42M |
| December 22, 2025 | 390 | 400 | 0 | 405 | 382 | 3.69M |
| December 19, 2025 | 445 | 420 | 0 | 446 | 416 | 2.74M |
| December 18, 2025 | 456 | 451 | 0 | 460 | 446 | 1.12M |
| December 17, 2025 | 473 | 457 | 0 | 473 | 456 | 1.11M |
| December 16, 2025 | 482 | 470 | 0 | 484 | 464 | 1.01M |
| December 15, 2025 | 480 | 485 | 0 | 490 | 474 | 570,200 |
| December 12, 2025 | 477 | 483 | 0 | 483 | 475 | 460,000 |