A.D.Works Group Co.Ltd (JP:2982)
:2982
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
438.00
439.00
426.00
429.00
429.00
-2.28%
493,200
0.75
Apr 08, 2026
438.00
442.00
435.00
439.00
439.00
+1.15%
523,300
0.79
Apr 07, 2026
433.00
437.00
431.00
434.00
434.00
+0.70%
252,100
0.38
Apr 06, 2026
429.00
432.00
427.00
431.00
431.00
+1.17%
184,500
0.27
Apr 03, 2026
430.00
432.00
425.00
426.00
426.00
+0.95%
280,200
0.41
Apr 02, 2026
426.00
439.00
419.00
422.00
422.00
+0.24%
514,600
0.74
Apr 01, 2026
418.00
423.00
414.00
421.00
421.00
+3.95%
506,700
0.74
Mar 31, 2026
408.00
412.00
404.00
405.00
405.00
-1.22%
395,700
0.58
Mar 30, 2026
406.00
416.00
401.00
410.00
410.00
-2.84%
519,600
0.76
Mar 27, 2026
418.00
426.00
418.00
422.00
422.00
0.00%
263,800
0.38
Mar 26, 2026
433.00
434.00
421.00
422.00
422.00
-1.86%
276,400
0.38
Mar 25, 2026
424.00
433.00
424.00
430.00
430.00
+2.87%
443,300
0.61
Mar 24, 2026
415.00
423.00
411.00
418.00
418.00
+4.24%
575,700
0.79
Mar 23, 2026
407.00
407.00
396.00
401.00
401.00
-4.30%
805,000
1.09
Mar 20, 2026
419.00
428.00
416.00
419.00
419.00
0.00%
0
0.00
Mar 19, 2026
426.00
428.00
416.00
419.00
419.00
-3.01%
484,200
0.58
Mar 18, 2026
423.00
433.00
417.00
432.00
432.00
+4.10%
684,100
0.82
Mar 17, 2026
417.00
424.00
412.00
415.00
415.00
+0.48%
368,200
0.43
Mar 16, 2026
415.00
419.00
411.00
413.00
413.00
-0.24%
247,600
0.29
Mar 13, 2026
413.00
417.00
411.00
414.00
414.00
-0.96%
510,800
0.59
Mar 12, 2026
430.00
436.00
415.00
418.00
418.00
-4.57%
542,200
0.63
Mar 11, 2026
444.00
447.00
437.00
438.00
438.00
-0.23%
629,500
0.73
Mar 10, 2026
433.00
442.00
425.00
439.00
439.00
+3.29%
531,500
0.62
Mar 09, 2026
426.00
429.00
412.00
425.00
425.00
-3.41%
990,000
1.15
Mar 06, 2026
426.00
442.00
425.00
440.00
440.00
+2.80%
655,000
0.75
Mar 05, 2026
427.00
440.00
423.00
428.00
428.00
+4.65%
806,100
0.92
Mar 04, 2026
424.00
425.00
404.00
409.00
409.00
-4.44%
1,224,900
1.36
Mar 03, 2026
446.00
448.00
428.00
428.00
428.00
-4.68%
779,700
0.87
Mar 02, 2026
446.00
454.00
443.00
449.00
449.00
-3.44%
835,900
0.93
Feb 27, 2026
449.00
465.00
444.00
465.00
465.00
+4.97%
1,230,500
1.38
Feb 26, 2026
447.00
456.00
442.00
443.00
443.00
+0.91%
1,189,000
1.34
Feb 25, 2026
424.00
450.00
419.00
439.00
439.00
+4.77%
1,415,600
1.61
Feb 24, 2026
413.00
420.00
410.00
419.00
419.00
+1.45%
592,000
0.67
Feb 23, 2026
413.00
421.00
413.00
413.00
413.00
0.00%
0
0.00
Feb 20, 2026
420.00
421.00
413.00
413.00
413.00
-3.05%
776,000
0.87
Feb 19, 2026
427.00
427.00
416.00
426.00
426.00
+0.47%
671,700
0.74
Feb 18, 2026
420.00
428.00
419.00
424.00
424.00
+0.71%
682,400
0.75
Feb 17, 2026
420.00
426.00
413.00
421.00
421.00
+0.24%
1,007,200
1.10
Feb 16, 2026
423.00
424.00
410.00
420.00
420.00
0.00%
1,161,100
1.26
Feb 13, 2026
427.00
427.00
400.00
420.00
420.00
-3.45%
2,579,800
2.81
Feb 12, 2026
500.00
512.00
417.00
435.00
435.00
-12.30%
2,789,900
3.09
Feb 11, 2026
496.00
497.00
482.00
496.00
496.00
0.00%
0
0.00
Feb 10, 2026
485.00
497.00
482.00
496.00
496.00
+2.90%
909,100
1.00
Feb 09, 2026
477.00
484.00
472.00
482.00
482.00
+2.55%
763,800
0.85
Feb 06, 2026
467.00
471.00
458.00
470.00
470.00
-0.63%
601,600
0.67
Feb 05, 2026
464.00
475.00
461.00
473.00
473.00
+2.38%
586,000
0.66
Feb 04, 2026
453.00
463.00
452.00
462.00
462.00
+2.90%
510,400
0.57
Feb 03, 2026
449.00
451.00
444.00
449.00
449.00
+1.13%
293,300
0.33
Feb 02, 2026
442.00
453.00
440.00
444.00
444.00
+0.45%
508,600
0.56
Jan 30, 2026
434.00
443.00
431.00
442.00
442.00
+2.31%
685,200
0.76
Rows: