Want to see JP:2982 full AI Analyst Report?
A.D.Works Group Co.Ltd (2982) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 367.00 | 381.00 | 367.00 | 369.00 | 369.00 | +0.54% | 408,900 | 1.89 |
| Nov 04, 2026 | 370.00 | 375.00 | 361.00 | 367.00 | 367.00 | -2.13% | 622,500 | 2.87 |
| Nov 03, 2026 | 375.00 | 379.00 | 374.00 | 375.00 | 375.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 378.00 | 379.00 | 374.00 | 375.00 | 375.00 | -1.32% | 205,800 | 0.90 |
| Oct 30, 2026 | 381.00 | 385.00 | 377.00 | 380.00 | 380.00 | +0.00% | 221,100 | 0.97 |
| Oct 29, 2026 | 383.00 | 383.00 | 377.00 | 380.00 | 380.00 | -1.04% | 335,200 | 1.46 |
| Oct 28, 2026 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.29% | 274,500 | 1.20 |
| Oct 27, 2026 | 394.00 | 395.00 | 388.00 | 389.00 | 389.00 | -1.02% | 164,700 | 0.71 |
| Oct 26, 2026 | 390.00 | 395.00 | 388.00 | 393.00 | 393.00 | +0.51% | 151,900 | 0.65 |
| Oct 23, 2026 | 391.00 | 392.00 | 386.00 | 391.00 | 391.00 | +0.51% | 192,200 | 0.82 |
| Oct 22, 2026 | 393.00 | 395.00 | 389.00 | 389.00 | 389.00 | -0.77% | 133,600 | 0.57 |
| Oct 21, 2026 | 390.00 | 394.00 | 389.00 | 392.00 | 392.00 | +1.82% | 129,800 | 0.54 |
| Oct 20, 2026 | 395.00 | 395.00 | 384.00 | 385.00 | 385.00 | -2.28% | 341,700 | 1.45 |
| Oct 19, 2026 | 395.00 | 396.00 | 391.00 | 394.00 | 394.00 | -0.76% | 137,600 | 0.58 |
| Oct 16, 2026 | 394.00 | 399.00 | 394.00 | 397.00 | 397.00 | +1.53% | 131,500 | 0.55 |
| Oct 15, 2026 | 394.00 | 394.00 | 389.00 | 391.00 | 391.00 | -1.51% | 380,200 | 1.63 |
| Oct 14, 2026 | 401.00 | 401.00 | 394.00 | 397.00 | 397.00 | -0.50% | 213,900 | 0.90 |
| Oct 13, 2026 | 395.00 | 401.00 | 395.00 | 399.00 | 399.00 | +1.01% | 219,600 | 0.92 |
| Oct 12, 2026 | 395.00 | 399.00 | 395.00 | 395.00 | 395.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 396.00 | 399.00 | 395.00 | 395.00 | 395.00 | +0.00% | 112,200 | 0.45 |
| Oct 08, 2026 | 400.00 | 400.00 | 394.00 | 395.00 | 395.00 | -1.50% | 320,200 | 1.28 |
| Oct 07, 2026 | 401.00 | 405.00 | 399.00 | 401.00 | 401.00 | +0.00% | 157,700 | 0.63 |
| Oct 06, 2026 | 398.00 | 403.00 | 397.00 | 401.00 | 401.00 | +0.50% | 183,200 | 0.73 |
| Oct 05, 2026 | 402.00 | 403.00 | 398.00 | 399.00 | 399.00 | -1.24% | 288,900 | 1.15 |
| Oct 02, 2026 | 413.00 | 413.00 | 401.00 | 404.00 | 404.00 | -2.42% | 454,800 | 1.83 |
| Oct 01, 2026 | 418.00 | 418.00 | 409.00 | 414.00 | 414.00 | -0.72% | 318,700 | 1.28 |
| Sep 30, 2026 | 419.00 | 420.00 | 415.00 | 417.00 | 417.00 | +0.00% | 140,100 | 0.55 |
| Sep 29, 2026 | 423.00 | 423.00 | 414.00 | 417.00 | 417.00 | -1.42% | 177,700 | 0.70 |
| Sep 28, 2026 | 430.00 | 431.00 | 423.00 | 423.00 | 423.00 | -1.40% | 158,000 | 0.62 |
| Sep 25, 2026 | 434.00 | 435.00 | 429.00 | 429.00 | 429.00 | -0.69% | 154,500 | 0.60 |
| Sep 24, 2026 | 432.00 | 436.00 | 427.00 | 432.00 | 432.00 | +0.23% | 272,700 | 1.03 |
| Sep 23, 2026 | 436.00 | 438.00 | 431.00 | 431.00 | 431.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 436.00 | 438.00 | 431.00 | 431.00 | 431.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 436.00 | 438.00 | 431.00 | 431.00 | 431.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 436.00 | 438.00 | 431.00 | 431.00 | 431.00 | -0.92% | 169,700 | 0.57 |
| Sep 17, 2026 | 432.00 | 437.00 | 432.00 | 435.00 | 435.00 | +1.16% | 254,800 | 0.85 |
| Sep 16, 2026 | 425.00 | 432.00 | 423.00 | 430.00 | 430.00 | +2.38% | 225,700 | 0.75 |
| Sep 15, 2026 | 423.00 | 427.00 | 419.00 | 420.00 | 420.00 | -0.24% | 159,500 | 0.53 |
| Sep 14, 2026 | 413.00 | 422.00 | 413.00 | 421.00 | 421.00 | +1.94% | 186,700 | 0.61 |
| Sep 11, 2026 | 417.00 | 419.00 | 411.00 | 413.00 | 413.00 | -1.67% | 270,600 | 0.87 |
| Sep 10, 2026 | 420.00 | 422.00 | 415.00 | 420.00 | 420.00 | -0.24% | 146,600 | 0.46 |
| Sep 09, 2026 | 422.00 | 427.00 | 420.00 | 421.00 | 421.00 | -0.94% | 248,100 | 0.77 |
| Sep 08, 2026 | 434.00 | 435.00 | 425.00 | 425.00 | 425.00 | -2.07% | 212,400 | 0.66 |
| Sep 07, 2026 | 443.00 | 444.00 | 433.00 | 434.00 | 434.00 | -1.59% | 161,000 | 0.49 |
| Sep 04, 2026 | 433.00 | 442.00 | 432.00 | 441.00 | 441.00 | +1.85% | 314,100 | 0.95 |
| Sep 03, 2026 | 432.00 | 436.00 | 429.00 | 433.00 | 433.00 | +0.00% | 195,000 | 0.58 |
| Sep 02, 2026 | 435.00 | 437.00 | 430.00 | 433.00 | 433.00 | -0.92% | 189,200 | 0.55 |
| Sep 01, 2026 | 434.00 | 438.00 | 429.00 | 437.00 | 437.00 | +0.46% | 232,900 | 0.67 |
| Aug 31, 2026 | 436.00 | 439.00 | 432.00 | 435.00 | 435.00 | -0.91% | 231,200 | 0.66 |
| Aug 28, 2026 | 425.00 | 439.00 | 421.00 | 439.00 | 439.00 | +2.57% | 362,000 | 1.01 |
