A.D.Works Group Co.,Ltd. (TYO:2982)
Japan · Delayed Price · Currency is JPY 437.00
+9.00 (2.10%)
Mar 6, 2026, 9:55 AM JST
A.D.Works Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 427.00 | 440.00 | 423.00 | 428.00 | 428.00 | 4.65% | 806,100 |
| Mar 4, 2026 | 424.00 | 425.00 | 404.00 | 409.00 | 409.00 | -4.44% | 1,224,900 |
| Mar 3, 2026 | 446.00 | 448.00 | 428.00 | 428.00 | 428.00 | -4.68% | 779,700 |
| Mar 2, 2026 | 446.00 | 454.00 | 443.00 | 449.00 | 449.00 | -3.44% | 835,900 |
| Feb 27, 2026 | 449.00 | 465.00 | 444.00 | 465.00 | 465.00 | 4.97% | 1,230,500 |
| Feb 26, 2026 | 447.00 | 456.00 | 442.00 | 443.00 | 443.00 | 0.91% | 1,189,000 |
| Feb 25, 2026 | 424.00 | 450.00 | 419.00 | 439.00 | 439.00 | 4.77% | 1,415,600 |
| Feb 24, 2026 | 413.00 | 420.00 | 410.00 | 419.00 | 419.00 | 1.45% | 592,000 |
| Feb 20, 2026 | 420.00 | 421.00 | 413.00 | 413.00 | 413.00 | -3.05% | 776,000 |
| Feb 19, 2026 | 427.00 | 427.00 | 416.00 | 426.00 | 426.00 | 0.47% | 671,700 |
| Feb 18, 2026 | 420.00 | 428.00 | 419.00 | 424.00 | 424.00 | 0.71% | 682,400 |
| Feb 17, 2026 | 420.00 | 426.00 | 413.00 | 421.00 | 421.00 | 0.24% | 1,007,200 |
| Feb 16, 2026 | 423.00 | 424.00 | 410.00 | 420.00 | 420.00 | - | 1,161,100 |
| Feb 13, 2026 | 427.00 | 427.00 | 400.00 | 420.00 | 420.00 | -3.45% | 2,579,800 |
| Feb 12, 2026 | 500.00 | 512.00 | 417.00 | 435.00 | 435.00 | -12.30% | 2,789,900 |
| Feb 10, 2026 | 485.00 | 497.00 | 482.00 | 496.00 | 496.00 | 2.90% | 909,100 |
| Feb 9, 2026 | 477.00 | 484.00 | 472.00 | 482.00 | 482.00 | 2.55% | 763,800 |
| Feb 6, 2026 | 467.00 | 471.00 | 458.00 | 470.00 | 470.00 | -0.63% | 601,600 |
| Feb 5, 2026 | 464.00 | 475.00 | 461.00 | 473.00 | 473.00 | 2.38% | 586,000 |
| Feb 4, 2026 | 453.00 | 463.00 | 452.00 | 462.00 | 462.00 | 2.90% | 510,400 |
| Feb 3, 2026 | 449.00 | 451.00 | 444.00 | 449.00 | 449.00 | 1.13% | 293,300 |
| Feb 2, 2026 | 442.00 | 453.00 | 440.00 | 444.00 | 444.00 | 0.45% | 508,600 |
| Jan 30, 2026 | 434.00 | 443.00 | 431.00 | 442.00 | 442.00 | 2.31% | 685,200 |
| Jan 29, 2026 | 436.00 | 437.00 | 430.00 | 432.00 | 432.00 | -1.37% | 343,700 |
| Jan 28, 2026 | 438.00 | 440.00 | 433.00 | 438.00 | 438.00 | -0.45% | 347,800 |
| Jan 27, 2026 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.90% | 301,200 |
| Jan 26, 2026 | 452.00 | 455.00 | 441.00 | 444.00 | 444.00 | -2.84% | 389,000 |
| Jan 23, 2026 | 454.00 | 461.00 | 453.00 | 457.00 | 457.00 | 0.44% | 485,500 |
| Jan 22, 2026 | 450.00 | 457.00 | 448.00 | 455.00 | 455.00 | 1.79% | 414,800 |
| Jan 21, 2026 | 455.00 | 455.00 | 444.00 | 447.00 | 447.00 | -3.04% | 785,500 |
| Jan 20, 2026 | 474.00 | 477.00 | 460.00 | 461.00 | 461.00 | -3.15% | 807,800 |
| Jan 19, 2026 | 468.00 | 480.00 | 465.00 | 476.00 | 476.00 | 2.81% | 840,700 |
| Jan 16, 2026 | 450.00 | 463.00 | 449.00 | 463.00 | 463.00 | 3.12% | 815,900 |
| Jan 15, 2026 | 443.00 | 451.00 | 443.00 | 449.00 | 449.00 | 0.45% | 399,700 |
| Jan 14, 2026 | 446.00 | 457.00 | 444.00 | 447.00 | 447.00 | 1.13% | 814,600 |
| Jan 13, 2026 | 439.00 | 442.00 | 429.00 | 442.00 | 442.00 | 1.61% | 933,100 |
| Jan 9, 2026 | 427.00 | 438.00 | 425.00 | 435.00 | 435.00 | 1.40% | 830,300 |
| Jan 8, 2026 | 430.00 | 435.00 | 423.00 | 429.00 | 429.00 | 0.47% | 821,300 |
| Jan 7, 2026 | 417.00 | 429.00 | 414.00 | 427.00 | 427.00 | 1.43% | 983,300 |
| Jan 6, 2026 | 423.00 | 424.00 | 418.00 | 421.00 | 421.00 | 0.96% | 536,400 |
| Jan 5, 2026 | 428.00 | 429.00 | 417.00 | 417.00 | 417.00 | -1.18% | 894,000 |
| Dec 30, 2025 | 425.00 | 430.00 | 418.00 | 422.00 | 422.00 | 0.96% | 979,000 |
| Dec 29, 2025 | 412.00 | 426.00 | 411.00 | 418.00 | 418.00 | -0.48% | 948,600 |
| Dec 26, 2025 | 429.00 | 430.00 | 417.00 | 420.00 | 410.00 | -2.10% | 1,503,000 |
| Dec 25, 2025 | 427.00 | 432.00 | 425.00 | 429.00 | 418.79 | 0.47% | 702,600 |
| Dec 24, 2025 | 417.00 | 429.00 | 417.00 | 427.00 | 416.83 | 2.40% | 915,700 |
| Dec 23, 2025 | 402.00 | 419.00 | 402.00 | 417.00 | 407.07 | 4.25% | 1,422,300 |
| Dec 22, 2025 | 390.00 | 405.00 | 382.00 | 400.00 | 390.48 | -4.76% | 3,690,800 |
| Dec 19, 2025 | 445.00 | 446.00 | 416.00 | 420.00 | 410.00 | -6.87% | 2,741,000 |
| Dec 18, 2025 | 456.00 | 460.00 | 446.00 | 451.00 | 440.26 | -1.31% | 1,124,300 |