A.D.Works Group Co. Ltd. Recent Share Price (TSE:2982)

TSE:2982 - A D Works Group Co Ltd A.D.Works Group Co. Ltd.
Sector: Real Estate, Industry: Real Estate Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Oct 2023	JPY	258	267	255	262	262	+16 (+6.50%)	2,366,800
4 Oct 2023	JPY	252	258	244	246	246	-19 (-7.17%)	2,302,400
3 Oct 2023	JPY	272	274	261	265	265	-14 (-5.02%)	2,127,000
2 Oct 2023	JPY	274	284	268	279	279	+16 (+6.08%)	2,912,600
29 Sep 2023	JPY	252	266	252	263	263	+14 (+5.62%)	1,754,800
28 Sep 2023	JPY	252	254	246	249	249	-1 (-0.40%)	653,100
27 Sep 2023	JPY	248	251	246	250	250	+1 (+0.40%)	551,100
26 Sep 2023	JPY	252	252	246	249	249	-3 (-1.19%)	657,800
25 Sep 2023	JPY	259	259	252	252	252	-9 (-3.45%)	706,800
22 Sep 2023	JPY	253	262	251	261	261	+10 (+3.98%)	1,245,900
21 Sep 2023	JPY	254	257	250	251	251	-5 (-1.95%)	976,700
20 Sep 2023	JPY	261	268	256	256	256	0.0 (0.0%)	1,166,100
19 Sep 2023	JPY	254	257	249	256	256	+1 (+0.39%)	934,400
15 Sep 2023	JPY	246	255	246	255	255	+11 (+4.51%)	1,170,000
14 Sep 2023	JPY	240	247	238	244	244	+4 (+1.67%)	602,200
13 Sep 2023	JPY	244	245	237	240	240	-7 (-2.83%)	1,173,300
12 Sep 2023	JPY	245	257	244	247	247	+2 (+0.82%)	1,473,100
11 Sep 2023	JPY	254	256	241	245	245	-4 (-1.61%)	2,543,300
8 Sep 2023	JPY	237	249	237	249	249	+18 (+7.79%)	3,274,300
7 Sep 2023	JPY	222	232	221	231	231	+11 (+5%)	1,104,600
6 Sep 2023	JPY	216	222	216	220	220	0.0 (0.0%)	300,700
5 Sep 2023	JPY	217	220	214	220	220	+2 (+0.92%)	451,200
4 Sep 2023	JPY	222	222	217	218	218	-4 (-1.80%)	499,300
1 Sep 2023	JPY	222	223	220	222	222	-1 (-0.45%)	422,300
31 Aug 2023	JPY	224	230	221	223	223	-1 (-0.45%)	768,000
30 Aug 2023	JPY	229	231	223	224	224	-5 (-2.18%)	1,262,600
29 Aug 2023	JPY	212	229	210	229	229	+19 (+9.05%)	3,037,000
28 Aug 2023	JPY	207	211	206	210	210	+5 (+2.44%)	808,100
25 Aug 2023	JPY	201	206	200	205	205	+3 (+1.49%)	547,900
24 Aug 2023	JPY	201	202	200	202	202	0.0 (0.0%)	171,900