A.D.Works Group Co.,Ltd. (TYO:2982)
Japan · Delayed Price · Currency is JPY 393.00
+1.00 (0.26%)
Oct 22, 2026, 11:15 AM JST
A.D.Works Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 393.00 | 395.00 | 391.00 | 393.00 | 393.00 | 0.26% | 52,900 |
| Oct 21, 2026 | 390.00 | 394.00 | 389.00 | 392.00 | 392.00 | 1.82% | 129,800 |
| Oct 20, 2026 | 395.00 | 395.00 | 384.00 | 385.00 | 385.00 | -2.28% | 341,700 |
| Oct 19, 2026 | 395.00 | 396.00 | 391.00 | 394.00 | 394.00 | -0.76% | 137,600 |
| Oct 16, 2026 | 394.00 | 399.00 | 394.00 | 397.00 | 397.00 | 1.53% | 131,500 |
| Oct 15, 2026 | 394.00 | 394.00 | 389.00 | 391.00 | 391.00 | -1.51% | 380,200 |
| Oct 14, 2026 | 401.00 | 401.00 | 394.00 | 397.00 | 397.00 | -0.50% | 213,900 |
| Oct 13, 2026 | 395.00 | 401.00 | 395.00 | 399.00 | 399.00 | 1.01% | 219,600 |
| Oct 9, 2026 | 396.00 | 399.00 | 395.00 | 395.00 | 395.00 | - | 112,200 |
| Oct 8, 2026 | 400.00 | 400.00 | 394.00 | 395.00 | 395.00 | -1.50% | 320,200 |
| Oct 7, 2026 | 401.00 | 405.00 | 399.00 | 401.00 | 401.00 | - | 157,700 |
| Oct 6, 2026 | 398.00 | 403.00 | 397.00 | 401.00 | 401.00 | 0.50% | 183,200 |
| Oct 5, 2026 | 402.00 | 403.00 | 398.00 | 399.00 | 399.00 | -1.24% | 288,900 |
| Oct 2, 2026 | 413.00 | 413.00 | 401.00 | 404.00 | 404.00 | -2.42% | 454,800 |
| 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 |