A.D.Works Group Co.,Ltd. (TYO:2982)
Japan · Delayed Price · Currency is JPY 414.00
-3.00 (-0.72%)
Oct 1, 2026, 3:30 PM JST
A.D.Works Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 418.00 | 418.00 | 409.00 | 414.00 | 414.00 | -0.72% | 318,700 |
| Sep 30, 2026 | 419.00 | 420.00 | 415.00 | 417.00 | 417.00 | - | 140,100 |
| Sep 29, 2026 | 423.00 | 423.00 | 414.00 | 417.00 | 417.00 | -1.42% | 177,700 |
| Sep 28, 2026 | 430.00 | 431.00 | 423.00 | 423.00 | 423.00 | -1.40% | 158,000 |
| Sep 25, 2026 | 434.00 | 435.00 | 429.00 | 429.00 | 429.00 | -0.69% | 154,500 |
| Sep 24, 2026 | 432.00 | 436.00 | 427.00 | 432.00 | 432.00 | 0.23% | 272,700 |
| Sep 18, 2026 | 436.00 | 438.00 | 431.00 | 431.00 | 431.00 | -0.92% | 169,700 |
| Sep 17, 2026 | 432.00 | 437.00 | 432.00 | 435.00 | 435.00 | 1.16% | 254,800 |
| Sep 16, 2026 | 425.00 | 432.00 | 423.00 | 430.00 | 430.00 | 2.38% | 225,700 |
| Sep 15, 2026 | 423.00 | 427.00 | 419.00 | 420.00 | 420.00 | -0.24% | 159,500 |
| Sep 14, 2026 | 413.00 | 422.00 | 413.00 | 421.00 | 421.00 | 1.94% | 186,700 |
| Sep 11, 2026 | 417.00 | 419.00 | 411.00 | 413.00 | 413.00 | -1.67% | 270,600 |
| Sep 10, 2026 | 420.00 | 422.00 | 415.00 | 420.00 | 420.00 | -0.24% | 146,600 |
| Sep 9, 2026 | 422.00 | 427.00 | 420.00 | 421.00 | 421.00 | -0.94% | 248,100 |
| Sep 8, 2026 | 434.00 | 435.00 | 425.00 | 425.00 | 425.00 | -2.07% | 212,400 |
| Sep 7, 2026 | 443.00 | 444.00 | 433.00 | 434.00 | 434.00 | -1.59% | 161,000 |
| Sep 4, 2026 | 433.00 | 442.00 | 432.00 | 441.00 | 441.00 | 1.85% | 314,100 |
| Sep 3, 2026 | 432.00 | 436.00 | 429.00 | 433.00 | 433.00 | - | 195,000 |
| Sep 2, 2026 | 435.00 | 437.00 | 430.00 | 433.00 | 433.00 | -0.92% | 189,200 |
| Sep 1, 2026 | 434.00 | 438.00 | 429.00 | 437.00 | 437.00 | 0.46% | 232,900 |
| Aug 31, 2026 | 436.00 | 439.00 | 432.00 | 435.00 | 435.00 | -0.91% | 231,200 |
| Aug 28, 2026 | 425.00 | 439.00 | 421.00 | 439.00 | 439.00 | 2.57% | 362,000 |
| Aug 27, 2026 | 427.00 | 430.00 | 425.00 | 428.00 | 428.00 | 0.71% | 158,900 |
| Aug 26, 2026 | 423.00 | 426.00 | 423.00 | 425.00 | 425.00 | 0.47% | 151,800 |
| Aug 25, 2026 | 420.00 | 424.00 | 418.00 | 423.00 | 423.00 | 1.20% | 166,100 |
| Aug 24, 2026 | 423.00 | 424.00 | 417.00 | 418.00 | 418.00 | -0.71% | 126,400 |
| Aug 21, 2026 | 422.00 | 422.00 | 418.00 | 421.00 | 421.00 | -0.47% | 131,200 |
| Aug 20, 2026 | 418.00 | 423.00 | 416.00 | 423.00 | 423.00 | 2.67% | 259,500 |
| Aug 19, 2026 | 417.00 | 417.00 | 410.00 | 412.00 | 412.00 | -1.90% | 323,700 |
| Aug 18, 2026 | 428.00 | 430.00 | 416.00 | 420.00 | 420.00 | -1.87% | 296,100 |
| Aug 17, 2026 | 426.00 | 429.00 | 420.00 | 428.00 | 428.00 | 0.71% | 341,400 |
| Aug 14, 2026 | 427.00 | 430.00 | 421.00 | 425.00 | 425.00 | 0.24% | 322,600 |
| Aug 13, 2026 | 419.00 | 429.00 | 418.00 | 424.00 | 424.00 | 1.19% | 466,100 |
| Aug 12, 2026 | 407.00 | 419.00 | 406.00 | 419.00 | 419.00 | 3.46% | 449,500 |
| Aug 10, 2026 | 399.00 | 407.00 | 397.00 | 405.00 | 405.00 | 1.25% | 267,600 |
| Aug 7, 2026 | 391.00 | 404.00 | 391.00 | 400.00 | 400.00 | -1.72% | 666,900 |
| Aug 6, 2026 | 407.00 | 416.00 | 393.00 | 407.00 | 407.00 | - | 687,700 |
| Aug 5, 2026 | 406.00 | 408.00 | 404.00 | 407.00 | 407.00 | 0.99% | 203,800 |
| Aug 4, 2026 | 404.00 | 407.00 | 400.00 | 403.00 | 403.00 | -0.25% | 265,500 |
| Aug 3, 2026 | 407.00 | 409.00 | 397.00 | 404.00 | 404.00 | -1.46% | 395,700 |
| Jul 31, 2026 | 412.00 | 420.00 | 408.00 | 410.00 | 410.00 | -1.20% | 295,000 |
| Jul 30, 2026 | 410.00 | 415.00 | 409.00 | 415.00 | 415.00 | 0.24% | 229,300 |
| Jul 29, 2026 | 413.00 | 416.00 | 409.00 | 414.00 | 414.00 | 0.98% | 364,900 |
| Jul 28, 2026 | 413.00 | 414.00 | 409.00 | 410.00 | 410.00 | -1.91% | 197,000 |
| Jul 27, 2026 | 412.00 | 418.00 | 404.00 | 418.00 | 418.00 | 2.45% | 251,900 |
| Jul 24, 2026 | 410.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.97% | 272,300 |
| Jul 23, 2026 | 412.00 | 416.00 | 411.00 | 412.00 | 412.00 | -0.72% | 176,900 |
| Jul 22, 2026 | 413.00 | 418.00 | 408.00 | 415.00 | 415.00 | 0.73% | 249,300 |
| Jul 21, 2026 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | 1.48% | 231,100 |
| Jul 17, 2026 | 413.00 | 417.00 | 402.00 | 406.00 | 406.00 | -2.87% | 473,900 |