A.D.Works Group Co.,Ltd. (TYO:2982)
Japan · Delayed Price · Currency is JPY 394.00
+2.00 (0.51%)
Aug 14, 2025, 9:44 AM JST
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 399.00 | 401.00 | 392.00 | 393.00 | - | -1.50% | 985,100 |
| Aug 12, 2025 | 397.00 | 401.00 | 390.00 | 399.00 | 399.00 | 0.50% | 1,499,900 |
| Aug 8, 2025 | 397.00 | 428.00 | 385.00 | 397.00 | 397.00 | 6.43% | 4,899,900 |
| Aug 7, 2025 | 368.00 | 393.00 | 345.00 | 373.00 | 373.00 | 1.08% | 2,357,300 |
| Aug 6, 2025 | 362.00 | 369.00 | 362.00 | 369.00 | 369.00 | 2.79% | 544,100 |
| Aug 5, 2025 | 360.00 | 366.00 | 357.00 | 359.00 | 359.00 | 1.41% | 670,100 |
| Aug 4, 2025 | 349.00 | 354.00 | 346.00 | 354.00 | 354.00 | 0.28% | 568,400 |
| Aug 1, 2025 | 356.00 | 357.00 | 350.00 | 353.00 | 353.00 | -0.56% | 528,400 |
| Jul 31, 2025 | 352.00 | 357.00 | 350.00 | 355.00 | 355.00 | - | 466,500 |
| Jul 30, 2025 | 353.00 | 360.00 | 352.00 | 355.00 | 355.00 | 0.57% | 459,700 |
| Jul 29, 2025 | 352.00 | 358.00 | 346.00 | 353.00 | 353.00 | -0.28% | 627,200 |
| Jul 28, 2025 | 360.00 | 363.00 | 350.00 | 354.00 | 354.00 | -0.28% | 700,800 |
| Jul 25, 2025 | 349.00 | 356.00 | 342.00 | 355.00 | 355.00 | 2.31% | 1,089,400 |
| Jul 24, 2025 | 327.00 | 349.00 | 323.00 | 347.00 | 347.00 | 7.10% | 1,419,400 |
| Jul 23, 2025 | 323.00 | 328.00 | 318.00 | 324.00 | 324.00 | 1.25% | 663,700 |
| Jul 22, 2025 | 328.00 | 331.00 | 320.00 | 320.00 | 320.00 | -0.93% | 565,600 |
| Jul 18, 2025 | 333.00 | 335.00 | 322.00 | 323.00 | 323.00 | -2.42% | 674,700 |
| Jul 17, 2025 | 332.00 | 337.00 | 328.00 | 331.00 | 331.00 | -0.30% | 565,900 |
| Jul 16, 2025 | 339.00 | 344.00 | 332.00 | 332.00 | 332.00 | -2.92% | 823,400 |
| Jul 15, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | - | 676,100 |
| Jul 14, 2025 | 342.00 | 343.00 | 334.00 | 342.00 | 342.00 | 1.79% | 853,800 |
| Jul 11, 2025 | 331.00 | 344.00 | 327.00 | 336.00 | 336.00 | 0.30% | 1,232,700 |
| Jul 10, 2025 | 330.00 | 338.00 | 329.00 | 335.00 | 335.00 | 2.76% | 1,095,000 |
| Jul 9, 2025 | 325.00 | 326.00 | 319.00 | 326.00 | 326.00 | 1.56% | 729,600 |
| Jul 8, 2025 | 311.00 | 324.00 | 311.00 | 321.00 | 321.00 | 2.88% | 1,073,600 |
| Jul 7, 2025 | 311.00 | 314.00 | 309.00 | 312.00 | 312.00 | 0.32% | 462,900 |
| Jul 4, 2025 | 308.00 | 315.00 | 304.00 | 311.00 | 311.00 | 0.97% | 630,500 |
| Jul 3, 2025 | 306.00 | 312.00 | 305.00 | 308.00 | 308.00 | -0.32% | 534,200 |
| Jul 2, 2025 | 309.00 | 311.00 | 300.00 | 309.00 | 309.00 | 1.31% | 826,100 |
| Jul 1, 2025 | 295.00 | 312.00 | 294.00 | 305.00 | 305.00 | 4.10% | 1,605,800 |
| Jun 30, 2025 | 287.00 | 295.00 | 286.00 | 293.00 | 293.00 | 2.81% | 720,800 |
| Jun 27, 2025 | 283.00 | 293.00 | 283.00 | 285.00 | 285.00 | -0.70% | 622,700 |
| Jun 26, 2025 | 287.00 | 287.00 | 283.00 | 287.00 | 281.00 | -0.35% | 783,000 |
| Jun 25, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 281.98 | -0.69% | 457,400 |
| Jun 24, 2025 | 292.00 | 295.00 | 289.00 | 290.00 | 283.94 | 0.35% | 726,100 |
| Jun 23, 2025 | 293.00 | 293.00 | 286.00 | 289.00 | 282.96 | -1.70% | 729,200 |
| Jun 20, 2025 | 298.00 | 299.00 | 291.00 | 294.00 | 287.85 | -1.01% | 531,400 |
| Jun 19, 2025 | 298.00 | 298.00 | 291.00 | 297.00 | 290.79 | -0.67% | 705,300 |
| Jun 18, 2025 | 300.00 | 302.00 | 298.00 | 299.00 | 292.75 | -0.66% | 442,500 |
| Jun 17, 2025 | 301.00 | 303.00 | 300.00 | 301.00 | 294.71 | - | 372,600 |
| Jun 16, 2025 | 303.00 | 305.00 | 300.00 | 301.00 | 294.71 | - | 620,700 |
| Jun 13, 2025 | 311.00 | 311.00 | 301.00 | 301.00 | 294.71 | -2.90% | 689,800 |
| Jun 12, 2025 | 314.00 | 317.00 | 307.00 | 310.00 | 303.52 | -2.52% | 674,600 |
| Jun 11, 2025 | 310.00 | 318.00 | 308.00 | 318.00 | 311.35 | 1.92% | 476,600 |
| Jun 10, 2025 | 314.00 | 315.00 | 308.00 | 312.00 | 305.48 | 0.97% | 576,600 |
| Jun 9, 2025 | 307.00 | 311.00 | 301.00 | 309.00 | 302.54 | 0.65% | 796,900 |
| Jun 6, 2025 | 303.00 | 319.00 | 300.00 | 307.00 | 300.58 | 2.33% | 1,449,600 |
| Jun 5, 2025 | 300.00 | 304.00 | 299.00 | 300.00 | 293.73 | -0.66% | 625,600 |
| Jun 4, 2025 | 306.00 | 309.00 | 301.00 | 302.00 | 295.69 | -0.66% | 710,200 |
| Jun 3, 2025 | 303.00 | 306.00 | 298.00 | 304.00 | 297.64 | 0.33% | 813,500 |