A.D.Works Group Co.,Ltd. (2982.T) JPX

Currency In JPY

2982.T Historical Return

If you invested ¥1000 in A.D.Works Group Co.,Ltd. (2982.T) since IPO date, it would be worth ¥2,717.21 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,132.64, while ¥1000 invested 1 year ago would be worth ¥1,186.45. This corresponds to total returns of 171.72%, 213.26%, 18.64%, respectively, with annualized returns of 17.08%, 25.64%, 18.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2982.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	412	410	410	420	408	295,000
July 30, 2026	410	415	415	415	409	229,300
July 29, 2026	413	414	414	416	409	364,900
July 28, 2026	413	410	410	414	409	197,000
July 27, 2026	412	418	418	418	404	251,900
July 24, 2026	410	408	408	412	406	272,300
July 23, 2026	412	412	412	416	411	176,900
July 22, 2026	413	415	415	418	408	249,300
July 21, 2026	406	412	412	417	406	231,100
July 17, 2026	413	406	406	417	402	473,900
July 16, 2026	421	418	418	424	413	269,100
July 15, 2026	417	421	421	421	415	393,600
July 14, 2026	399	416	416	418	399	519,300
July 13, 2026	401	401	401	404	397	319,000
July 10, 2026	395	396	396	402	394	222,000
July 09, 2026	393	392	392	398	389	244,300
July 08, 2026	400	394	394	402	393	266,500
July 07, 2026	405	400	400	407	400	206,000
July 06, 2026	408	403	403	413	401	316,100
July 03, 2026	403	407	407	412	402	442,500
July 02, 2026	392	399	399	400	391	237,000
July 01, 2026	397	392	392	398	391	291,100
June 30, 2026	406	395	395	407	394	285,700
June 29, 2026	409	404	404	409	391	757,800
June 26, 2026	411	411	411	414	405	867,700
June 25, 2026	402	408	408	412	400	436,500
June 24, 2026	403	398	398	405	395	447,400
June 23, 2026	413	405	405	415	399	515,000
June 22, 2026	403	405	405	408	399	311,000
June 19, 2026	402	403	403	405	395	321,600
June 18, 2026	401	398	398	403	392	268,300
June 17, 2026	392	396	396	404	389	434,100
June 16, 2026	396	392	392	400	391	398,500
June 15, 2026	391	394	394	410	388	761,100
June 12, 2026	389	386	386	390	383	435,800
June 11, 2026	389	385	385	389	380	319,600
June 10, 2026	389	388	388	395	384	583,700
June 09, 2026	389	383	383	392	379	362,500
June 08, 2026	384	383	383	387	377	505,500
June 05, 2026	388	388	388	401	386	601,400
June 04, 2026	387	384	384	387	376	450,900
June 03, 2026	386	387	387	389	378	424,200
June 02, 2026	389	387	387	391	378	829,300
June 01, 2026	420	386	386	420	385	1.33M
May 29, 2026	430	423	423	431	414	486,100
May 28, 2026	422	427	427	432	414	556,400
May 27, 2026	402	421	421	421	399	729,400
May 26, 2026	410	407	407	410	400	653,700
May 25, 2026	425	402	402	425	395	865,100
May 22, 2026	417	418	418	434	413	1.13M
May 21, 2026	435	421	421	441	397	1.32M
May 20, 2026	416	413	413	423	409	1.15M
May 19, 2026	400	410	410	421	396	1.13M
May 18, 2026	396	394	394	403	387	1.26M
May 15, 2026	401	397	397	412	386	2.73M
May 14, 2026	384	404	404	415	370	1.24M
May 13, 2026	391	387	387	391	383	510,000
May 12, 2026	391	393	393	395	389	300,700
May 11, 2026	395	392	392	401	391	484,800
May 08, 2026	399	401	401	402	392	568,800