A.D.Works Group Co.,Ltd. (TYO:2982)
Japan · Delayed Price · Currency is JPY 423.00
-4.00 (-0.94%)
May 29, 2026, 3:30 PM JST
A.D.Works Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 422.00 | 432.00 | 414.00 | 427.00 | 427.00 | 1.43% | 556,400 |
| May 27, 2026 | 402.00 | 421.00 | 399.00 | 421.00 | 421.00 | 3.44% | 729,400 |
| May 26, 2026 | 410.00 | 410.00 | 400.00 | 407.00 | 407.00 | 1.24% | 653,700 |
| May 25, 2026 | 425.00 | 425.00 | 395.00 | 402.00 | 402.00 | -3.83% | 865,100 |
| May 22, 2026 | 417.00 | 434.00 | 413.00 | 418.00 | 418.00 | -0.71% | 1,134,500 |
| May 21, 2026 | 435.00 | 441.00 | 397.00 | 421.00 | 421.00 | 1.94% | 1,318,500 |
| May 20, 2026 | 416.00 | 423.00 | 409.00 | 413.00 | 413.00 | 0.73% | 1,148,500 |
| May 19, 2026 | 400.00 | 421.00 | 396.00 | 410.00 | 410.00 | 4.06% | 1,133,300 |
| May 18, 2026 | 396.00 | 403.00 | 387.00 | 394.00 | 394.00 | -0.76% | 1,263,100 |
| May 15, 2026 | 401.00 | 412.00 | 386.00 | 397.00 | 397.00 | -1.73% | 2,732,000 |
| May 14, 2026 | 384.00 | 415.00 | 370.00 | 404.00 | 404.00 | 4.39% | 1,242,600 |
| May 13, 2026 | 391.00 | 391.00 | 383.00 | 387.00 | 387.00 | -1.53% | 510,000 |
| May 12, 2026 | 391.00 | 395.00 | 389.00 | 393.00 | 393.00 | 0.26% | 300,700 |
| May 11, 2026 | 395.00 | 401.00 | 391.00 | 392.00 | 392.00 | -2.24% | 484,800 |
| May 8, 2026 | 399.00 | 402.00 | 392.00 | 401.00 | 401.00 | 0.50% | 568,800 |
| May 7, 2026 | 407.00 | 408.00 | 398.00 | 399.00 | 399.00 | -1.24% | 531,000 |
| May 1, 2026 | 409.00 | 409.00 | 402.00 | 404.00 | 404.00 | -0.25% | 284,900 |
| Apr 30, 2026 | 410.00 | 410.00 | 404.00 | 405.00 | 405.00 | -1.70% | 240,700 |
| Apr 28, 2026 | 409.00 | 413.00 | 408.00 | 412.00 | 412.00 | 1.23% | 139,900 |
| Apr 27, 2026 | 400.00 | 409.00 | 396.00 | 407.00 | 407.00 | 1.50% | 460,100 |
| Apr 24, 2026 | 408.00 | 410.00 | 401.00 | 401.00 | 401.00 | -1.96% | 315,200 |
| Apr 23, 2026 | 412.00 | 415.00 | 405.00 | 409.00 | 409.00 | -0.49% | 387,000 |
| Apr 22, 2026 | 412.00 | 416.00 | 410.00 | 411.00 | 411.00 | -2.14% | 303,700 |
| Apr 21, 2026 | 422.00 | 424.00 | 417.00 | 420.00 | 420.00 | -0.71% | 230,000 |
| Apr 20, 2026 | 425.00 | 425.00 | 418.00 | 423.00 | 423.00 | 0.71% | 182,200 |
| Apr 17, 2026 | 423.00 | 426.00 | 419.00 | 420.00 | 420.00 | -0.94% | 175,500 |
| Apr 16, 2026 | 427.00 | 429.00 | 420.00 | 424.00 | 424.00 | 0.95% | 337,100 |
| Apr 15, 2026 | 427.00 | 427.00 | 418.00 | 420.00 | 420.00 | -0.47% | 445,800 |
| Apr 14, 2026 | 425.00 | 427.00 | 418.00 | 422.00 | 422.00 | -0.24% | 343,900 |
| Apr 13, 2026 | 424.00 | 425.00 | 420.00 | 423.00 | 423.00 | 0.24% | 366,200 |
| Apr 10, 2026 | 429.00 | 433.00 | 422.00 | 422.00 | 422.00 | -1.63% | 344,800 |
| Apr 9, 2026 | 438.00 | 439.00 | 426.00 | 429.00 | 429.00 | -2.28% | 493,200 |
| Apr 8, 2026 | 438.00 | 442.00 | 435.00 | 439.00 | 439.00 | 1.15% | 523,300 |
| Apr 7, 2026 | 433.00 | 437.00 | 431.00 | 434.00 | 434.00 | 0.70% | 252,100 |
| Apr 6, 2026 | 429.00 | 432.00 | 427.00 | 431.00 | 431.00 | 1.17% | 184,500 |
| Apr 3, 2026 | 430.00 | 432.00 | 425.00 | 426.00 | 426.00 | 0.95% | 280,200 |
| Apr 2, 2026 | 426.00 | 439.00 | 419.00 | 422.00 | 422.00 | 0.24% | 514,600 |
| Apr 1, 2026 | 418.00 | 423.00 | 414.00 | 421.00 | 421.00 | 3.95% | 506,700 |
| Mar 31, 2026 | 408.00 | 412.00 | 404.00 | 405.00 | 405.00 | -1.22% | 395,700 |
| Mar 30, 2026 | 406.00 | 416.00 | 401.00 | 410.00 | 410.00 | -2.84% | 519,600 |
| Mar 27, 2026 | 418.00 | 426.00 | 418.00 | 422.00 | 422.00 | - | 263,800 |
| Mar 26, 2026 | 433.00 | 434.00 | 421.00 | 422.00 | 422.00 | -1.86% | 276,400 |
| Mar 25, 2026 | 424.00 | 433.00 | 424.00 | 430.00 | 430.00 | 2.87% | 443,300 |
| Mar 24, 2026 | 415.00 | 423.00 | 411.00 | 418.00 | 418.00 | 4.24% | 575,700 |
| Mar 23, 2026 | 407.00 | 407.00 | 396.00 | 401.00 | 401.00 | -4.30% | 805,000 |
| Mar 19, 2026 | 426.00 | 428.00 | 416.00 | 419.00 | 419.00 | -3.01% | 484,200 |
| Mar 18, 2026 | 423.00 | 433.00 | 417.00 | 432.00 | 432.00 | 4.10% | 684,100 |
| Mar 17, 2026 | 417.00 | 424.00 | 412.00 | 415.00 | 415.00 | 0.48% | 368,200 |
| Mar 16, 2026 | 415.00 | 419.00 | 411.00 | 413.00 | 413.00 | -0.24% | 247,600 |
| Mar 13, 2026 | 413.00 | 417.00 | 411.00 | 414.00 | 414.00 | -0.96% | 510,800 |