A.D.Works Group Co.Ltd 2982
TSE · Japan · Finanzen
¥414,00-3,00 (-0,72 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥417,00 | 0,00 % | ¥419,00 | ¥420,00 | ¥415,00 | 140,10K |
| 2026-09-29 | ¥417,00 | -1,42 % | ¥423,00 | ¥423,00 | ¥414,00 | 177,70K |
| 2026-09-28 | ¥423,00 | -1,40 % | ¥430,00 | ¥431,00 | ¥423,00 | 158,00K |
| 2026-09-25 | ¥429,00 | -0,69 % | ¥434,00 | ¥435,00 | ¥429,00 | 154,50K |
| 2026-09-24 | ¥432,00 | +0,23 % | ¥432,00 | ¥436,00 | ¥427,00 | 272,70K |
| 2026-09-18 | ¥431,00 | -0,92 % | ¥436,00 | ¥438,00 | ¥431,00 | 169,70K |
| 2026-09-17 | ¥435,00 | +1,16 % | ¥432,00 | ¥437,00 | ¥432,00 | 254,80K |
| 2026-09-16 | ¥430,00 | +2,38 % | ¥425,00 | ¥432,00 | ¥423,00 | 225,70K |
| 2026-09-15 | ¥420,00 | -0,24 % | ¥423,00 | ¥427,00 | ¥419,00 | 159,50K |
| 2026-09-14 | ¥421,00 | +1,94 % | ¥413,00 | ¥422,00 | ¥413,00 | 186,70K |
| 2026-09-11 | ¥413,00 | -1,67 % | ¥417,00 | ¥419,00 | ¥411,00 | 270,60K |
| 2026-09-10 | ¥420,00 | -0,24 % | ¥420,00 | ¥422,00 | ¥415,00 | 146,60K |
| 2026-09-09 | ¥421,00 | -0,94 % | ¥422,00 | ¥427,00 | ¥420,00 | 248,10K |
| 2026-09-08 | ¥425,00 | -2,07 % | ¥434,00 | ¥435,00 | ¥425,00 | 212,40K |
| 2026-09-07 | ¥434,00 | -1,59 % | ¥443,00 | ¥444,00 | ¥433,00 | 161,00K |
| 2026-09-04 | ¥441,00 | +1,85 % | ¥433,00 | ¥442,00 | ¥432,00 | 314,10K |
| 2026-09-03 | ¥433,00 | 0,00 % | ¥432,00 | ¥436,00 | ¥429,00 | 195,00K |
| 2026-09-02 | ¥433,00 | -0,92 % | ¥435,00 | ¥437,00 | ¥430,00 | 189,20K |
| 2026-09-01 | ¥437,00 | +0,46 % | ¥434,00 | ¥438,00 | ¥429,00 | 232,90K |
| 2026-08-31 | ¥435,00 | -0,91 % | ¥436,00 | ¥439,00 | ¥432,00 | 231,20K |
| 2026-08-28 | ¥439,00 | +2,57 % | ¥425,00 | ¥439,00 | ¥421,00 | 362,00K |
| 2026-08-27 | ¥428,00 | +0,71 % | ¥427,00 | ¥430,00 | ¥425,00 | 158,90K |
| 2026-08-26 | ¥425,00 | +0,47 % | ¥423,00 | ¥426,00 | ¥423,00 | 151,80K |
| 2026-08-25 | ¥423,00 | +1,20 % | ¥420,00 | ¥424,00 | ¥418,00 | 166,10K |
| 2026-08-24 | ¥418,00 | -0,71 % | ¥423,00 | ¥424,00 | ¥417,00 | 126,40K |
| 2026-08-21 | ¥421,00 | -0,47 % | ¥422,00 | ¥422,00 | ¥418,00 | 131,20K |
| 2026-08-20 | ¥423,00 | +2,67 % | ¥418,00 | ¥423,00 | ¥416,00 | 259,50K |
| 2026-08-19 | ¥412,00 | -1,90 % | ¥417,00 | ¥417,00 | ¥410,00 | 323,70K |
| 2026-08-18 | ¥420,00 | -1,87 % | ¥428,00 | ¥430,00 | ¥416,00 | 296,10K |
| 2026-08-17 | ¥428,00 | +0,71 % | ¥426,00 | ¥429,00 | ¥420,00 | 341,40K |
| 2026-08-14 | ¥425,00 | +0,24 % | ¥427,00 | ¥430,00 | ¥421,00 | 322,60K |
| 2026-08-13 | ¥424,00 | +1,19 % | ¥419,00 | ¥429,00 | ¥418,00 | 466,10K |
| 2026-08-12 | ¥419,00 | +3,46 % | ¥407,00 | ¥419,00 | ¥406,00 | 449,50K |
| 2026-08-10 | ¥405,00 | +1,25 % | ¥399,00 | ¥407,00 | ¥397,00 | 267,60K |
| 2026-08-07 | ¥400,00 | -1,72 % | ¥391,00 | ¥404,00 | ¥391,00 | 666,90K |
| 2026-08-06 | ¥407,00 | 0,00 % | ¥407,00 | ¥416,00 | ¥393,00 | 687,70K |
| 2026-08-05 | ¥407,00 | +0,99 % | ¥406,00 | ¥408,00 | ¥404,00 | 203,80K |
| 2026-08-04 | ¥403,00 | -0,25 % | ¥404,00 | ¥407,00 | ¥400,00 | 265,50K |
| 2026-08-03 | ¥404,00 | -1,46 % | ¥407,00 | ¥409,00 | ¥397,00 | 395,70K |
| 2026-07-31 | ¥410,00 | -1,20 % | ¥412,00 | ¥420,00 | ¥408,00 | 295,00K |
| 2026-07-30 | ¥415,00 | +0,24 % | ¥410,00 | ¥415,00 | ¥409,00 | 229,30K |
| 2026-07-29 | ¥414,00 | +0,98 % | ¥413,00 | ¥416,00 | ¥409,00 | 364,90K |
| 2026-07-28 | ¥410,00 | -1,91 % | ¥413,00 | ¥414,00 | ¥409,00 | 197,00K |
| 2026-07-27 | ¥418,00 | +2,45 % | ¥412,00 | ¥418,00 | ¥404,00 | 251,90K |
| 2026-07-24 | ¥408,00 | -0,97 % | ¥410,00 | ¥412,00 | ¥406,00 | 272,30K |
| 2026-07-23 | ¥412,00 | -0,72 % | ¥412,00 | ¥416,00 | ¥411,00 | 176,90K |
| 2026-07-22 | ¥415,00 | +0,73 % | ¥413,00 | ¥418,00 | ¥408,00 | 249,30K |
| 2026-07-21 | ¥412,00 | +1,48 % | ¥406,00 | ¥417,00 | ¥406,00 | 231,10K |
| 2026-07-17 | ¥406,00 | -2,87 % | ¥413,00 | ¥417,00 | ¥402,00 | 473,90K |
| 2026-07-16 | ¥418,00 | -0,71 % | ¥421,00 | ¥424,00 | ¥413,00 | 269,10K |
| 2026-07-15 | ¥421,00 | +1,20 % | ¥417,00 | ¥421,00 | ¥415,00 | 393,60K |
| 2026-07-14 | ¥416,00 | +3,74 % | ¥399,00 | ¥418,00 | ¥399,00 | 519,30K |
| 2026-07-13 | ¥401,00 | +1,26 % | ¥401,00 | ¥404,00 | ¥397,00 | 319,00K |
| 2026-07-10 | ¥396,00 | +1,02 % | ¥395,00 | ¥402,00 | ¥394,00 | 222,00K |
| 2026-07-09 | ¥392,00 | -0,51 % | ¥393,00 | ¥398,00 | ¥389,00 | 244,30K |
| 2026-07-08 | ¥394,00 | -1,50 % | ¥400,00 | ¥402,00 | ¥393,00 | 266,50K |
| 2026-07-07 | ¥400,00 | -0,74 % | ¥405,00 | ¥407,00 | ¥400,00 | 206,00K |
| 2026-07-06 | ¥403,00 | -0,98 % | ¥408,00 | ¥413,00 | ¥401,00 | 316,10K |
| 2026-07-03 | ¥407,00 | +2,01 % | ¥403,00 | ¥412,00 | ¥402,00 | 442,50K |
| 2026-07-02 | ¥399,00 | +1,79 % | ¥392,00 | ¥400,00 | ¥391,00 | 237,00K |
| 2026-07-01 | ¥392,00 | -0,76 % | ¥397,00 | ¥398,00 | ¥391,00 | 291,10K |
| 2026-06-30 | ¥395,00 | -2,23 % | ¥406,00 | ¥407,00 | ¥394,00 | 285,70K |
| 2026-06-29 | ¥404,00 | -1,70 % | ¥409,00 | ¥409,00 | ¥391,00 | 757,80K |
| 2026-06-26 | ¥411,00 | +0,74 % | ¥411,00 | ¥414,00 | ¥405,00 | 867,70K |
| 2026-06-25 | ¥408,00 | +2,51 % | ¥402,00 | ¥412,00 | ¥400,00 | 436,50K |
| 2026-06-24 | ¥398,00 | -1,73 % | ¥403,00 | ¥405,00 | ¥395,00 | 447,40K |
| 2026-06-23 | ¥405,00 | 0,00 % | ¥413,00 | ¥415,00 | ¥399,00 | 515,00K |
| 2026-06-22 | ¥405,00 | +0,50 % | ¥403,00 | ¥408,00 | ¥399,00 | 322,80K |
| 2026-06-19 | ¥403,00 | +1,26 % | ¥402,00 | ¥405,00 | ¥395,00 | 321,60K |
| 2026-06-18 | ¥398,00 | +0,51 % | ¥401,00 | ¥403,00 | ¥392,00 | 268,30K |
| 2026-06-17 | ¥396,00 | +1,02 % | ¥392,00 | ¥404,00 | ¥389,00 | 434,10K |
| 2026-06-16 | ¥392,00 | -0,51 % | ¥396,00 | ¥400,00 | ¥391,00 | 398,50K |
| 2026-06-15 | ¥394,00 | +2,07 % | ¥391,00 | ¥410,00 | ¥388,00 | 761,10K |
| 2026-06-12 | ¥386,00 | +0,26 % | ¥389,00 | ¥390,00 | ¥383,00 | 435,80K |
| 2026-06-11 | ¥385,00 | -0,77 % | ¥389,00 | ¥389,00 | ¥380,00 | 319,60K |
| 2026-06-10 | ¥388,00 | +1,31 % | ¥389,00 | ¥395,00 | ¥384,00 | 583,70K |
| 2026-06-09 | ¥383,00 | 0,00 % | ¥389,00 | ¥392,00 | ¥379,00 | 362,50K |
| 2026-06-08 | ¥383,00 | -1,29 % | ¥384,00 | ¥387,00 | ¥377,00 | 505,50K |
| 2026-06-05 | ¥388,00 | +1,04 % | ¥388,00 | ¥401,00 | ¥386,00 | 601,40K |
| 2026-06-04 | ¥384,00 | -0,78 % | ¥387,00 | ¥387,00 | ¥376,00 | 450,90K |
| 2026-06-03 | ¥387,00 | 0,00 % | ¥386,00 | ¥389,00 | ¥378,00 | 424,20K |
| 2026-06-02 | ¥387,00 | +0,26 % | ¥389,00 | ¥391,00 | ¥378,00 | 829,30K |
| 2026-06-01 | ¥386,00 | -8,75 % | ¥420,00 | ¥420,00 | ¥385,00 | 1,33M |
| 2026-05-29 | ¥423,00 | -0,94 % | ¥430,00 | ¥431,00 | ¥414,00 | 486,10K |
| 2026-05-28 | ¥427,00 | +1,43 % | ¥422,00 | ¥432,00 | ¥414,00 | 556,40K |
| 2026-05-27 | ¥421,00 | +3,44 % | ¥402,00 | ¥421,00 | ¥399,00 | 729,40K |
| 2026-05-26 | ¥407,00 | +1,24 % | ¥410,00 | ¥410,00 | ¥400,00 | 653,70K |
| 2026-05-25 | ¥402,00 | -3,83 % | ¥425,00 | ¥425,00 | ¥395,00 | 865,10K |
| 2026-05-22 | ¥418,00 | -0,71 % | ¥417,00 | ¥434,00 | ¥413,00 | 1,13M |
| 2026-05-21 | ¥421,00 | +1,94 % | ¥435,00 | ¥441,00 | ¥397,00 | 1,32M |