A.D.Works Group Co.,Ltd. (TYO:2982)
Japan · Delayed Price · Currency is JPY 419.00
+3.00 (0.72%)
Jul 15, 2026, 11:30 AM JST
A.D.Works Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 399.00 | 418.00 | 399.00 | 416.00 | 416.00 | 3.74% | 519,300 |
| Jul 13, 2026 | 401.00 | 404.00 | 397.00 | 401.00 | 401.00 | 1.26% | 319,000 |
| Jul 10, 2026 | 395.00 | 402.00 | 394.00 | 396.00 | 396.00 | 1.02% | 222,000 |
| Jul 9, 2026 | 393.00 | 398.00 | 389.00 | 392.00 | 392.00 | -0.51% | 244,300 |
| Jul 8, 2026 | 400.00 | 402.00 | 393.00 | 394.00 | 394.00 | -1.50% | 266,500 |
| Jul 7, 2026 | 405.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.74% | 206,000 |
| Jul 6, 2026 | 408.00 | 413.00 | 401.00 | 403.00 | 403.00 | -0.98% | 316,100 |
| Jul 3, 2026 | 403.00 | 412.00 | 402.00 | 407.00 | 407.00 | 2.01% | 442,500 |
| Jul 2, 2026 | 392.00 | 400.00 | 391.00 | 399.00 | 399.00 | 1.79% | 237,000 |
| Jul 1, 2026 | 397.00 | 398.00 | 391.00 | 392.00 | 392.00 | -0.76% | 291,100 |
| Jun 30, 2026 | 406.00 | 407.00 | 394.00 | 395.00 | 395.00 | -2.23% | 285,700 |
| Jun 29, 2026 | 409.00 | 409.00 | 391.00 | 404.00 | 404.00 | 0.75% | 757,800 |
| Jun 26, 2026 | 411.00 | 414.00 | 405.00 | 411.00 | 401.00 | 0.74% | 867,700 |
| Jun 25, 2026 | 402.00 | 412.00 | 400.00 | 408.00 | 398.07 | 2.51% | 436,500 |
| Jun 24, 2026 | 403.00 | 405.00 | 395.00 | 398.00 | 388.32 | -1.73% | 447,400 |
| Jun 23, 2026 | 413.00 | 415.00 | 399.00 | 405.00 | 395.15 | - | 515,000 |
| Jun 22, 2026 | 403.00 | 408.00 | 399.00 | 405.00 | 395.15 | 0.50% | 322,800 |
| Jun 19, 2026 | 402.00 | 405.00 | 395.00 | 403.00 | 393.19 | 1.26% | 321,600 |
| Jun 18, 2026 | 401.00 | 403.00 | 392.00 | 398.00 | 388.32 | 0.51% | 268,300 |
| Jun 17, 2026 | 392.00 | 404.00 | 389.00 | 396.00 | 386.36 | 1.02% | 434,100 |
| Jun 16, 2026 | 396.00 | 400.00 | 391.00 | 392.00 | 382.46 | -0.51% | 398,500 |
| Jun 15, 2026 | 391.00 | 410.00 | 388.00 | 394.00 | 384.41 | 2.07% | 761,100 |
| Jun 12, 2026 | 389.00 | 390.00 | 383.00 | 386.00 | 376.61 | 0.26% | 435,800 |
| Jun 11, 2026 | 389.00 | 389.00 | 380.00 | 385.00 | 375.63 | -0.77% | 319,600 |
| Jun 10, 2026 | 389.00 | 395.00 | 384.00 | 388.00 | 378.56 | 1.31% | 583,700 |
| Jun 9, 2026 | 389.00 | 392.00 | 379.00 | 383.00 | 373.68 | - | 362,500 |
| Jun 8, 2026 | 384.00 | 387.00 | 377.00 | 383.00 | 373.68 | -1.29% | 505,500 |
| Jun 5, 2026 | 388.00 | 401.00 | 386.00 | 388.00 | 378.56 | 1.04% | 601,400 |
| Jun 4, 2026 | 387.00 | 387.00 | 376.00 | 384.00 | 374.66 | -0.78% | 450,900 |
| Jun 3, 2026 | 386.00 | 389.00 | 378.00 | 387.00 | 377.58 | - | 424,200 |
| Jun 2, 2026 | 389.00 | 391.00 | 378.00 | 387.00 | 377.58 | 0.26% | 829,300 |
| Jun 1, 2026 | 420.00 | 420.00 | 385.00 | 386.00 | 376.61 | -8.75% | 1,326,300 |
| May 29, 2026 | 430.00 | 431.00 | 414.00 | 423.00 | 412.71 | -0.94% | 486,100 |
| May 28, 2026 | 422.00 | 432.00 | 414.00 | 427.00 | 416.61 | 1.43% | 556,400 |
| May 27, 2026 | 402.00 | 421.00 | 399.00 | 421.00 | 410.76 | 3.44% | 729,400 |
| May 26, 2026 | 410.00 | 410.00 | 400.00 | 407.00 | 397.10 | 1.24% | 653,700 |
| May 25, 2026 | 425.00 | 425.00 | 395.00 | 402.00 | 392.22 | -3.83% | 865,100 |
| May 22, 2026 | 417.00 | 434.00 | 413.00 | 418.00 | 407.83 | -0.71% | 1,134,500 |
| May 21, 2026 | 435.00 | 441.00 | 397.00 | 421.00 | 410.76 | 1.94% | 1,318,500 |
| May 20, 2026 | 416.00 | 423.00 | 409.00 | 413.00 | 402.95 | 0.73% | 1,148,500 |
| May 19, 2026 | 400.00 | 421.00 | 396.00 | 410.00 | 400.02 | 4.06% | 1,133,300 |
| May 18, 2026 | 396.00 | 403.00 | 387.00 | 394.00 | 384.41 | -0.76% | 1,263,100 |
| May 15, 2026 | 401.00 | 412.00 | 386.00 | 397.00 | 387.34 | -1.73% | 2,732,000 |
| May 14, 2026 | 384.00 | 415.00 | 370.00 | 404.00 | 394.17 | 4.39% | 1,242,600 |
| May 13, 2026 | 391.00 | 391.00 | 383.00 | 387.00 | 377.58 | -1.53% | 510,000 |
| May 12, 2026 | 391.00 | 395.00 | 389.00 | 393.00 | 383.44 | 0.26% | 300,700 |
| May 11, 2026 | 395.00 | 401.00 | 391.00 | 392.00 | 382.46 | -2.24% | 484,800 |
| May 8, 2026 | 399.00 | 402.00 | 392.00 | 401.00 | 391.24 | 0.50% | 568,800 |
| May 7, 2026 | 407.00 | 408.00 | 398.00 | 399.00 | 389.29 | -1.24% | 531,000 |
| May 1, 2026 | 409.00 | 409.00 | 402.00 | 404.00 | 394.17 | -0.25% | 284,900 |