Education
About Us
Working with TipRanks
Follow Us
A.D.Works Group Co.Ltd (JP:2982)
:2982
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
434.00
443.00
431.00
442.00
442.00
+2.31%
685,200
0.76
Jan 29, 2026
436.00
437.00
430.00
432.00
432.00
-1.37%
343,700
0.38
Jan 28, 2026
438.00
440.00
433.00
438.00
438.00
-0.45%
347,800
0.38
Jan 27, 2026
440.00
444.00
438.00
440.00
440.00
-0.90%
301,200
0.33
Jan 26, 2026
452.00
455.00
441.00
444.00
444.00
-2.84%
389,000
0.43
Jan 23, 2026
454.00
461.00
453.00
457.00
457.00
+0.44%
485,500
0.53
Jan 22, 2026
450.00
457.00
448.00
455.00
455.00
+1.79%
414,800
0.45
Jan 21, 2026
455.00
455.00
444.00
447.00
447.00
-3.04%
785,500
0.86
Jan 20, 2026
474.00
477.00
460.00
461.00
461.00
-3.15%
807,800
0.89
Jan 19, 2026
468.00
480.00
465.00
476.00
476.00
+2.81%
840,700
0.93
Jan 16, 2026
450.00
463.00
449.00
463.00
463.00
+3.12%
815,900
0.90
Jan 15, 2026
443.00
451.00
443.00
449.00
449.00
+0.45%
399,700
0.44
Jan 14, 2026
446.00
457.00
444.00
447.00
447.00
+1.13%
814,600
0.90
Jan 13, 2026
439.00
442.00
429.00
442.00
442.00
+1.61%
933,100
1.03
Jan 12, 2026
435.00
438.00
425.00
435.00
435.00
0.00%
0
0.00
Jan 09, 2026
427.00
438.00
425.00
435.00
435.00
+1.40%
830,300
0.91
Jan 08, 2026
430.00
435.00
423.00
429.00
429.00
+0.47%
821,300
0.90
Jan 07, 2026
417.00
429.00
414.00
427.00
427.00
+1.43%
983,300
1.07
Jan 06, 2026
423.00
424.00
418.00
421.00
421.00
+0.96%
536,400
0.58
Jan 05, 2026
428.00
429.00
417.00
417.00
417.00
-1.18%
894,000
0.97
Jan 02, 2026
425.00
430.00
418.00
422.00
422.00
0.00%
0
0.00
Jan 01, 2026
425.00
430.00
418.00
422.00
422.00
0.00%
0
0.00
Dec 30, 2025
425.00
430.00
418.00
422.00
422.00
+0.96%
979,000
1.01
Dec 29, 2025
412.00
426.00
411.00
418.00
418.00
+1.95%
948,600
0.97
Dec 26, 2025
429.00
430.00
417.00
420.00
410.00
+0.29%
1,503,000
1.56
Dec 25, 2025
427.00
432.00
425.00
429.00
418.78
+2.92%
702,600
0.71
Dec 24, 2025
417.00
429.00
417.00
427.00
416.83
+4.90%
915,700
0.90
Dec 23, 2025
402.00
419.00
402.00
417.00
407.07
+6.79%
1,422,300
1.38
Dec 22, 2025
390.00
405.00
382.00
400.00
390.48
-2.44%
3,690,800
3.69
Dec 19, 2025
445.00
446.00
416.00
420.00
410.00
-4.60%
2,741,000
2.81
Dec 18, 2025
456.00
460.00
446.00
451.00
440.26
+1.09%
1,124,300
1.15
Dec 17, 2025
473.00
473.00
456.00
457.00
446.12
-0.39%
1,108,600
1.10
Dec 16, 2025
482.00
484.00
464.00
470.00
458.81
-0.73%
1,009,600
1.01
Dec 15, 2025
480.00
490.00
474.00
485.00
473.45
+2.86%
570,200
0.56
Dec 12, 2025
477.00
483.00
475.00
483.00
471.50
+5.05%
460,000
0.45
Dec 11, 2025
480.00
482.00
469.00
471.00
459.78
-0.11%
556,900
0.54
Dec 10, 2025
491.00
492.00
482.00
483.00
471.50
+1.18%
510,900
0.49
Dec 09, 2025
505.00
506.00
484.00
489.00
477.36
-0.01%
878,600
0.83
Dec 08, 2025
466.00
505.00
466.00
501.00
489.07
+8.50%
1,454,900
1.39
Dec 05, 2025
484.00
488.00
470.00
473.00
461.74
+0.53%
1,074,600
1.02
Dec 04, 2025
450.00
494.00
450.00
482.00
470.52
+13.51%
2,674,000
2.59
Dec 03, 2025
435.00
439.00
429.00
435.00
424.64
+2.44%
555,100
0.53
Dec 02, 2025
445.00
451.00
434.00
435.00
424.64
+0.36%
862,000
0.82
Dec 01, 2025
450.00
453.00
441.00
444.00
433.43
-0.69%
884,300
0.84
Nov 28, 2025
450.00
460.00
447.00
458.00
447.10
+5.91%
834,400
0.79
Nov 27, 2025
445.00
447.00
436.00
443.00
432.45
+3.85%
948,800
0.89
Nov 26, 2025
422.00
438.00
420.00
437.00
426.60
+6.08%
742,800
0.70
Nov 25, 2025
425.00
425.00
414.00
422.00
411.95
+2.93%
621,700
0.58
Nov 21, 2025
412.00
425.00
405.00
420.00
410.00
+2.44%
973,400
0.91
Nov 20, 2025
440.00
445.00
416.00
420.00
410.00
-3.10%
1,730,400
1.64
Rows: