A.D.Works Group Co.Ltd 2982
TSE · Japan · Finance
¥414.00-3.00 (-0.72%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥414.00 | -0.72% | ¥418.00 | ¥418.00 | ¥409.00 | 318.70K |
| 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 |