A.D.Works Group Co.,Ltd. (TYO:2982)
Japan
· Delayed Price · Currency is JPY 439.00
+14.00 (3.29%)
Mar 10, 2026, 3:30 PM JST
A.D.Works Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 433.00 | 442.00 | 425.00 | 439.00 | 439.00 | 3.29% | 531,500 |
| Mar 9, 2026 | 426.00 | 429.00 | 412.00 | 425.00 | 425.00 | -3.41% | 990,000 |
| Mar 6, 2026 | 426.00 | 442.00 | 425.00 | 440.00 | 440.00 | 2.80% | 655,000 |
| Mar 5, 2026 | 427.00 | 440.00 | 423.00 | 428.00 | 428.00 | 4.65% | 806,100 |
| Mar 4, 2026 | 424.00 | 425.00 | 404.00 | 409.00 | 409.00 | -4.44% | 1,224,900 |
| Mar 3, 2026 | 446.00 | 448.00 | 428.00 | 428.00 | 428.00 | -4.68% | 779,700 |
| Mar 2, 2026 | 446.00 | 454.00 | 443.00 | 449.00 | 449.00 | -3.44% | 835,900 |
| Feb 27, 2026 | 449.00 | 465.00 | 444.00 | 465.00 | 465.00 | 4.97% | 1,230,500 |
| Feb 26, 2026 | 447.00 | 456.00 | 442.00 | 443.00 | 443.00 | 0.91% | 1,189,000 |
| Feb 25, 2026 | 424.00 | 450.00 | 419.00 | 439.00 | 439.00 | 4.77% | 1,415,600 |
| Feb 24, 2026 | 413.00 | 420.00 | 410.00 | 419.00 | 419.00 | 1.45% | 592,000 |
| Feb 20, 2026 | 420.00 | 421.00 | 413.00 | 413.00 | 413.00 | -3.05% | 776,000 |
| Feb 19, 2026 | 427.00 | 427.00 | 416.00 | 426.00 | 426.00 | 0.47% | 671,700 |
| Feb 18, 2026 | 420.00 | 428.00 | 419.00 | 424.00 | 424.00 | 0.71% | 682,400 |
| Feb 17, 2026 | 420.00 | 426.00 | 413.00 | 421.00 | 421.00 | 0.24% | 1,007,200 |
| Feb 16, 2026 | 423.00 | 424.00 | 410.00 | 420.00 | 420.00 | - | 1,161,100 |
| Feb 13, 2026 | 427.00 | 427.00 | 400.00 | 420.00 | 420.00 | -3.45% | 2,579,800 |
| Feb 12, 2026 | 500.00 | 512.00 | 417.00 | 435.00 | 435.00 | -12.30% | 2,789,900 |
| Feb 10, 2026 | 485.00 | 497.00 | 482.00 | 496.00 | 496.00 | 2.90% | 909,100 |
| Feb 9, 2026 | 477.00 | 484.00 | 472.00 | 482.00 | 482.00 | 2.55% | 763,800 |
| Feb 6, 2026 | 467.00 | 471.00 | 458.00 | 470.00 | 470.00 | -0.63% | 601,600 |
| Feb 5, 2026 | 464.00 | 475.00 | 461.00 | 473.00 | 473.00 | 2.38% | 586,000 |
| Feb 4, 2026 | 453.00 | 463.00 | 452.00 | 462.00 | 462.00 | 2.90% | 510,400 |
| Feb 3, 2026 | 449.00 | 451.00 | 444.00 | 449.00 | 449.00 | 1.13% | 293,300 |
| Feb 2, 2026 | 442.00 | 453.00 | 440.00 | 444.00 | 444.00 | 0.45% | 508,600 |
| Jan 30, 2026 | 434.00 | 443.00 | 431.00 | 442.00 | 442.00 | 2.31% | 685,200 |
| Jan 29, 2026 | 436.00 | 437.00 | 430.00 | 432.00 | 432.00 | -1.37% | 343,700 |
| Jan 28, 2026 | 438.00 | 440.00 | 433.00 | 438.00 | 438.00 | -0.45% | 347,800 |
| Jan 27, 2026 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.90% | 301,200 |
| Jan 26, 2026 | 452.00 | 455.00 | 441.00 | 444.00 | 444.00 | -2.84% | 389,000 |
| Jan 23, 2026 | 454.00 | 461.00 | 453.00 | 457.00 | 457.00 | 0.44% | 485,500 |
| Jan 22, 2026 | 450.00 | 457.00 | 448.00 | 455.00 | 455.00 | 1.79% | 414,800 |
| Jan 21, 2026 | 455.00 | 455.00 | 444.00 | 447.00 | 447.00 | -3.04% | 785,500 |
| Jan 20, 2026 | 474.00 | 477.00 | 460.00 | 461.00 | 461.00 | -3.15% | 807,800 |
| Jan 19, 2026 | 468.00 | 480.00 | 465.00 | 476.00 | 476.00 | 2.81% | 840,700 |
| Jan 16, 2026 | 450.00 | 463.00 | 449.00 | 463.00 | 463.00 | 3.12% | 815,900 |
| Jan 15, 2026 | 443.00 | 451.00 | 443.00 | 449.00 | 449.00 | 0.45% | 399,700 |
| Jan 14, 2026 | 446.00 | 457.00 | 444.00 | 447.00 | 447.00 | 1.13% | 814,600 |
| Jan 13, 2026 | 439.00 | 442.00 | 429.00 | 442.00 | 442.00 | 1.61% | 933,100 |
| Jan 9, 2026 | 427.00 | 438.00 | 425.00 | 435.00 | 435.00 | 1.40% | 830,300 |
| Jan 8, 2026 | 430.00 | 435.00 | 423.00 | 429.00 | 429.00 | 0.47% | 821,300 |
| Jan 7, 2026 | 417.00 | 429.00 | 414.00 | 427.00 | 427.00 | 1.43% | 983,300 |
| Jan 6, 2026 | 423.00 | 424.00 | 418.00 | 421.00 | 421.00 | 0.96% | 536,400 |
| Jan 5, 2026 | 428.00 | 429.00 | 417.00 | 417.00 | 417.00 | -1.18% | 894,000 |
| Dec 30, 2025 | 425.00 | 430.00 | 418.00 | 422.00 | 422.00 | 0.96% | 979,000 |
| Dec 29, 2025 | 412.00 | 426.00 | 411.00 | 418.00 | 418.00 | -0.48% | 948,600 |
| Dec 26, 2025 | 429.00 | 430.00 | 417.00 | 420.00 | 410.00 | -2.10% | 1,503,000 |
| Dec 25, 2025 | 427.00 | 432.00 | 425.00 | 429.00 | 418.79 | 0.47% | 702,600 |
| Dec 24, 2025 | 417.00 | 429.00 | 417.00 | 427.00 | 416.83 | 2.40% | 915,700 |
| Dec 23, 2025 | 402.00 | 419.00 | 402.00 | 417.00 | 407.07 | 4.25% | 1,422,300 |
| Dec 22, 2025 | 390.00 | 405.00 | 382.00 | 400.00 | 390.48 | -4.76% | 3,690,800 |
| Dec 19, 2025 | 445.00 | 446.00 | 416.00 | 420.00 | 410.00 | -6.87% | 2,741,000 |
| Dec 18, 2025 | 456.00 | 460.00 | 446.00 | 451.00 | 440.26 | -1.31% | 1,124,300 |
| Dec 17, 2025 | 473.00 | 473.00 | 456.00 | 457.00 | 446.12 | -2.77% | 1,108,600 |
| Dec 16, 2025 | 482.00 | 484.00 | 464.00 | 470.00 | 458.81 | -3.09% | 1,009,600 |
| Dec 15, 2025 | 480.00 | 490.00 | 474.00 | 485.00 | 473.45 | 0.41% | 570,200 |
| Dec 12, 2025 | 477.00 | 483.00 | 475.00 | 483.00 | 471.50 | 2.55% | 460,000 |
| Dec 11, 2025 | 480.00 | 482.00 | 469.00 | 471.00 | 459.79 | -2.48% | 556,900 |
| Dec 10, 2025 | 491.00 | 492.00 | 482.00 | 483.00 | 471.50 | -1.23% | 510,900 |
| Dec 9, 2025 | 505.00 | 506.00 | 484.00 | 489.00 | 477.36 | -2.40% | 878,600 |
| Dec 8, 2025 | 466.00 | 505.00 | 466.00 | 501.00 | 489.07 | 5.92% | 1,454,900 |
| Dec 5, 2025 | 484.00 | 488.00 | 470.00 | 473.00 | 461.74 | -1.87% | 1,074,600 |
| Dec 4, 2025 | 450.00 | 494.00 | 450.00 | 482.00 | 470.52 | 10.80% | 2,674,000 |
| Dec 3, 2025 | 435.00 | 439.00 | 429.00 | 435.00 | 424.64 | - | 555,100 |
| Dec 2, 2025 | 445.00 | 451.00 | 434.00 | 435.00 | 424.64 | -2.03% | 862,000 |
| Dec 1, 2025 | 450.00 | 453.00 | 441.00 | 444.00 | 433.43 | -3.06% | 884,300 |
| Nov 28, 2025 | 450.00 | 460.00 | 447.00 | 458.00 | 447.10 | 3.39% | 834,400 |
| Nov 27, 2025 | 445.00 | 447.00 | 436.00 | 443.00 | 432.45 | 1.37% | 948,800 |
| Nov 26, 2025 | 422.00 | 438.00 | 420.00 | 437.00 | 426.60 | 3.55% | 742,800 |
| Nov 25, 2025 | 425.00 | 425.00 | 414.00 | 422.00 | 411.95 | 0.48% | 621,700 |
| Nov 21, 2025 | 412.00 | 425.00 | 405.00 | 420.00 | 410.00 | - | 973,400 |
| Nov 20, 2025 | 440.00 | 445.00 | 416.00 | 420.00 | 410.00 | -5.41% | 1,730,400 |
| Nov 19, 2025 | 447.00 | 448.00 | 438.00 | 444.00 | 433.43 | 0.45% | 520,600 |
| Nov 18, 2025 | 450.00 | 451.00 | 437.00 | 442.00 | 431.48 | -3.49% | 1,437,000 |
| Nov 17, 2025 | 487.00 | 488.00 | 453.00 | 458.00 | 447.10 | -6.15% | 1,720,000 |
| Nov 14, 2025 | 462.00 | 508.00 | 457.00 | 488.00 | 476.38 | 4.72% | 2,289,700 |
| Nov 13, 2025 | 476.00 | 481.00 | 434.00 | 466.00 | 454.90 | -2.71% | 1,861,700 |
| Nov 12, 2025 | 476.00 | 484.00 | 474.00 | 479.00 | 467.60 | 0.84% | 619,500 |
| Nov 11, 2025 | 474.00 | 476.00 | 464.00 | 475.00 | 463.69 | 0.21% | 432,300 |
| Nov 10, 2025 | 471.00 | 475.00 | 466.00 | 474.00 | 462.71 | 1.07% | 295,900 |
| Nov 7, 2025 | 466.00 | 472.00 | 464.00 | 469.00 | 457.83 | -0.42% | 321,900 |
| Nov 6, 2025 | 476.00 | 480.00 | 468.00 | 471.00 | 459.79 | -1.05% | 511,800 |
| Nov 5, 2025 | 471.00 | 477.00 | 453.00 | 476.00 | 464.67 | 1.71% | 781,100 |
| Nov 4, 2025 | 475.00 | 475.00 | 463.00 | 468.00 | 456.86 | -1.47% | 595,200 |
| Oct 31, 2025 | 475.00 | 483.00 | 470.00 | 475.00 | 463.69 | 1.06% | 495,900 |
| Oct 30, 2025 | 454.00 | 471.00 | 453.00 | 470.00 | 458.81 | 1.73% | 585,400 |
| Oct 29, 2025 | 466.00 | 470.00 | 457.00 | 462.00 | 451.00 | -1.07% | 501,700 |
| Oct 28, 2025 | 459.00 | 477.00 | 457.00 | 467.00 | 455.88 | 0.43% | 725,500 |
| Oct 27, 2025 | 461.00 | 466.00 | 458.00 | 465.00 | 453.93 | 1.97% | 363,900 |
| Oct 24, 2025 | 478.00 | 479.00 | 456.00 | 456.00 | 445.14 | -4.20% | 720,200 |
| Oct 23, 2025 | 463.00 | 477.00 | 463.00 | 476.00 | 464.67 | 2.15% | 582,900 |
| Oct 22, 2025 | 461.00 | 468.00 | 457.00 | 466.00 | 454.90 | 1.75% | 454,900 |
| Oct 21, 2025 | 463.00 | 466.00 | 445.00 | 458.00 | 447.10 | 0.22% | 678,100 |
| Oct 20, 2025 | 473.00 | 478.00 | 454.00 | 457.00 | 446.12 | -3.38% | 579,300 |
| Oct 17, 2025 | 477.00 | 480.00 | 472.00 | 473.00 | 461.74 | -1.87% | 423,500 |
| Oct 16, 2025 | 473.00 | 488.00 | 470.00 | 482.00 | 470.52 | 1.69% | 613,600 |
| Oct 15, 2025 | 454.00 | 476.00 | 454.00 | 474.00 | 462.71 | 5.10% | 586,500 |
| Oct 14, 2025 | 447.00 | 454.00 | 436.00 | 451.00 | 440.26 | -0.44% | 800,400 |
| Oct 10, 2025 | 463.00 | 463.00 | 448.00 | 453.00 | 442.21 | -2.58% | 914,100 |
| Oct 9, 2025 | 473.00 | 479.00 | 462.00 | 465.00 | 453.93 | -2.31% | 613,600 |