Is A.D.Works Group Co.,Ltd. (2982.T) a Buy, Sell, or Hold?
JPX : 2982.T
A.D.Works Group Co.,Ltd. — Stock Chart
$408 JPY
-$4 (-0.97%)
- Volume
- 272.3K
- Average Volume
- 564.36K
- Market Capitalization
- $20.14B
- P/E Ratio
- 4.77
- Dividend Yield
- 4.90%
- Price Target
- Year High
- $519.00
- Year Low
- $345.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.03
- Current Ratio
- $1.15
2982.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $410.00 | $408.00 | -0.49% | 272.3K |
| 2026-07-23 | $412.00 | $412.00 | 0.00% | 176.9K |
| 2026-07-22 | $413.00 | $415.00 | 0.48% | 249.3K |
| 2026-07-21 | $406.00 | $412.00 | 1.48% | 231.1K |
| 2026-07-17 | $413.00 | $406.00 | -1.69% | 473.9K |
| 2026-07-16 | $421.00 | $418.00 | -0.71% | 269.1K |
| 2026-07-15 | $417.00 | $421.00 | 0.96% | 393.6K |
| 2026-07-14 | $399.00 | $416.00 | 4.26% | 519.3K |
| 2026-07-13 | $401.00 | $401.00 | 0.00% | 319K |
| 2026-07-10 | $395.00 | $396.00 | 0.25% | 222K |
| 2026-07-09 | $393.00 | $392.00 | -0.25% | 244.3K |
| 2026-07-08 | $400.00 | $394.00 | -1.50% | 266.5K |
| 2026-07-07 | $405.00 | $400.00 | -1.23% | 206K |
| 2026-07-06 | $408.00 | $403.00 | -1.23% | 316.1K |
| 2026-07-03 | $403.00 | $407.00 | 0.99% | 442.5K |
| 2026-07-02 | $392.00 | $399.00 | 1.79% | 237K |
| 2026-07-01 | $397.00 | $392.00 | -1.26% | 291.1K |
| 2026-06-30 | $406.00 | $395.00 | -2.71% | 285.7K |
| 2026-06-29 | $409.00 | $404.00 | -1.22% | 757.8K |
| 2026-06-26 | $411.00 | $411.00 | 0.00% | 867.7K |
| 2026-06-25 | $402.00 | $408.00 | 1.49% | 436.5K |
| 2026-06-24 | $403.00 | $398.00 | -1.24% | 447.4K |
| 2026-06-23 | $413.00 | $405.00 | -1.94% | 515K |
| 2026-06-22 | $403.00 | $405.00 | 0.50% | 322.8K |
| 2026-06-19 | $402.00 | $403.00 | 0.25% | 321.6K |
| 2026-06-18 | $401.00 | $398.00 | -0.75% | 268.3K |
| 2026-06-17 | $392.00 | $396.00 | 1.02% | 434.1K |
| 2026-06-16 | $396.00 | $392.00 | -1.01% | 398.5K |
| 2026-06-15 | $391.00 | $394.00 | 0.77% | 761.1K |
| 2026-06-12 | $389.00 | $386.00 | -0.77% | 435.8K |
| 2026-06-11 | $389.00 | $385.00 | -1.03% | 319.6K |
| 2026-06-10 | $389.00 | $388.00 | -0.26% | 583.7K |
| 2026-06-09 | $389.00 | $383.00 | -1.54% | 362.5K |
| 2026-06-08 | $384.00 | $383.00 | -0.26% | 505.5K |
| 2026-06-05 | $388.00 | $388.00 | 0.00% | 601.4K |
| 2026-06-04 | $387.00 | $384.00 | -0.78% | 450.9K |
| 2026-06-03 | $386.00 | $387.00 | 0.26% | 424.2K |
| 2026-06-02 | $389.00 | $387.00 | -0.51% | 829.3K |
| 2026-06-01 | $420.00 | $386.00 | -8.10% | 1.33M |
| 2026-05-29 | $430.00 | $423.00 | -1.63% | 486.1K |
| 2026-05-28 | $422.00 | $427.00 | 1.18% | 556.4K |
| 2026-05-27 | $402.00 | $421.00 | 4.73% | 729.4K |
| 2026-05-26 | $410.00 | $407.00 | -0.73% | 653.7K |
| 2026-05-25 | $425.00 | $402.00 | -5.41% | 865.1K |
| 2026-05-22 | $417.00 | $418.00 | 0.24% | 1.13M |
| 2026-05-21 | $435.00 | $421.00 | -3.22% | 1.32M |
| 2026-05-20 | $416.00 | $413.00 | -0.72% | 1.15M |
| 2026-05-19 | $400.00 | $410.00 | 2.50% | 1.13M |
| 2026-05-18 | $396.00 | $394.00 | -0.51% | 1.26M |
| 2026-05-15 | $401.00 | $397.00 | -1.00% | 2.73M |
| 2026-05-14 | $384.00 | $404.00 | 5.21% | 1.24M |
| 2026-05-13 | $391.00 | $387.00 | -1.02% | 510K |
| 2026-05-12 | $391.00 | $393.00 | 0.51% | 300.7K |
| 2026-05-11 | $395.00 | $392.00 | -0.76% | 484.8K |
| 2026-05-08 | $399.00 | $401.00 | 0.50% | 568.8K |
| 2026-05-07 | $407.00 | $399.00 | -1.97% | 531K |
| 2026-05-01 | $409.00 | $404.00 | -1.22% | 284.9K |
| 2026-04-30 | $410.00 | $405.00 | -1.22% | 240.7K |
| 2026-04-28 | $409.00 | $412.00 | 0.73% | 139.9K |
| 2026-04-27 | $400.00 | $407.00 | 1.75% | 460.1K |
| 2026-04-24 | $408.00 | $401.00 | -1.72% | 315.2K |
| 2026-04-23 | $412.00 | $409.00 | -0.73% | 387K |
| 2026-04-22 | $412.00 | $411.00 | -0.24% | 303.7K |
| 2026-04-21 | $422.00 | $420.00 | -0.47% | 230K |
| 2026-04-20 | $425.00 | $423.00 | -0.47% | 182.2K |
| 2026-04-17 | $423.00 | $420.00 | -0.71% | 175.5K |
| 2026-04-16 | $427.00 | $424.00 | -0.70% | 337.1K |
| 2026-04-15 | $427.00 | $420.00 | -1.64% | 445.8K |
| 2026-04-14 | $425.00 | $422.00 | -0.71% | 343.9K |
| 2026-04-13 | $424.00 | $423.00 | -0.24% | 366.2K |
| 2026-04-10 | $429.00 | $422.00 | -1.63% | 344.8K |
| 2026-04-09 | $438.00 | $429.00 | -2.05% | 493.2K |
| 2026-04-08 | $438.00 | $439.00 | 0.23% | 523.3K |
| 2026-04-07 | $433.00 | $434.00 | 0.23% | 252.1K |
| 2026-04-06 | $429.00 | $431.00 | 0.47% | 184.5K |
| 2026-04-03 | $430.00 | $426.00 | -0.93% | 280.2K |
| 2026-04-02 | $426.00 | $422.00 | -0.94% | 514.6K |
| 2026-04-01 | $418.00 | $421.00 | 0.72% | 506.7K |
| 2026-03-31 | $408.00 | $405.00 | -0.74% | 395.7K |
| 2026-03-30 | $406.00 | $410.00 | 0.99% | 519.6K |
| 2026-03-27 | $418.00 | $422.00 | 0.96% | 263.8K |
| 2026-03-26 | $433.00 | $422.00 | -2.54% | 276.4K |
| 2026-03-25 | $424.00 | $430.00 | 1.42% | 443.3K |
| 2026-03-24 | $415.00 | $418.00 | 0.72% | 575.7K |
| 2026-03-23 | $407.00 | $401.00 | -1.47% | 805K |
| 2026-03-19 | $426.00 | $419.00 | -1.64% | 484.2K |
| 2026-03-18 | $423.00 | $432.00 | 2.13% | 684.1K |
| 2026-03-17 | $417.00 | $415.00 | -0.48% | 368.2K |
| 2026-03-16 | $415.00 | $413.00 | -0.48% | 247.6K |
| 2026-03-13 | $413.00 | $414.00 | 0.24% | 510.8K |