Adjuvant Holdings Co.,Ltd. (TYO:4929)
Japan · Delayed Price · Currency is JPY 794.00
+5.00 (0.63%)
At close: Jan 23, 2026
Adjuvant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 791.00 | 795.00 | 791.00 | 794.00 | 794.00 | 0.63% | 6,700 |
| Jan 22, 2026 | 796.00 | 796.00 | 783.00 | 789.00 | 789.00 | -1.13% | 16,500 |
| Jan 21, 2026 | 799.00 | 805.00 | 798.00 | 798.00 | 798.00 | -1.48% | 9,200 |
| Jan 20, 2026 | 818.00 | 818.00 | 800.00 | 810.00 | 810.00 | -1.70% | 40,700 |
| Jan 19, 2026 | 820.00 | 827.00 | 803.00 | 824.00 | 824.00 | 6.32% | 174,400 |
| Jan 16, 2026 | 774.00 | 776.00 | 773.00 | 775.00 | 775.00 | 0.13% | 13,800 |
| Jan 15, 2026 | 775.00 | 775.00 | 772.00 | 774.00 | 774.00 | 0.13% | 4,600 |
| Jan 14, 2026 | 772.00 | 773.00 | 770.00 | 773.00 | 773.00 | 0.13% | 5,100 |
| Jan 13, 2026 | 770.00 | 772.00 | 769.00 | 772.00 | 772.00 | 0.26% | 7,900 |
| Jan 9, 2026 | 767.00 | 770.00 | 766.00 | 770.00 | 770.00 | 0.39% | 3,200 |
| Jan 8, 2026 | 764.00 | 767.00 | 764.00 | 767.00 | 767.00 | 0.39% | 4,700 |
| Jan 7, 2026 | 760.00 | 765.00 | 760.00 | 764.00 | 764.00 | 0.66% | 4,400 |
| Jan 6, 2026 | 764.00 | 766.00 | 759.00 | 759.00 | 759.00 | -0.65% | 8,400 |
| Jan 5, 2026 | 760.00 | 764.00 | 759.00 | 764.00 | 764.00 | 0.66% | 5,900 |
| Dec 30, 2025 | 762.00 | 764.00 | 751.00 | 759.00 | 759.00 | -0.13% | 14,800 |
| Dec 29, 2025 | 758.00 | 760.00 | 753.00 | 760.00 | 760.00 | 0.93% | 7,300 |
| Dec 26, 2025 | 754.00 | 755.00 | 752.00 | 753.00 | 753.00 | -0.13% | 18,800 |
| Dec 25, 2025 | 755.00 | 756.00 | 753.00 | 754.00 | 754.00 | -0.13% | 15,500 |
| Dec 24, 2025 | 756.00 | 757.00 | 755.00 | 755.00 | 755.00 | -0.13% | 12,800 |
| Dec 23, 2025 | 760.00 | 760.00 | 756.00 | 756.00 | 756.00 | -0.13% | 7,500 |
| Dec 22, 2025 | 757.00 | 760.00 | 757.00 | 757.00 | 757.00 | -0.26% | 10,200 |
| Dec 19, 2025 | 762.00 | 762.00 | 759.00 | 759.00 | 759.00 | -0.39% | 9,800 |
| Dec 18, 2025 | 761.00 | 762.00 | 759.00 | 762.00 | 762.00 | 0.26% | 8,100 |
| Dec 17, 2025 | 761.00 | 762.00 | 760.00 | 760.00 | 760.00 | -0.13% | 5,400 |
| Dec 16, 2025 | 761.00 | 762.00 | 761.00 | 761.00 | 761.00 | -0.26% | 3,500 |
| Dec 15, 2025 | 762.00 | 763.00 | 760.00 | 763.00 | 763.00 | 0.13% | 4,200 |
| Dec 12, 2025 | 763.00 | 763.00 | 760.00 | 762.00 | 762.00 | 0.13% | 3,200 |
| Dec 11, 2025 | 761.00 | 764.00 | 760.00 | 761.00 | 761.00 | -0.39% | 5,000 |
| Dec 10, 2025 | 764.00 | 765.00 | 761.00 | 764.00 | 764.00 | - | 3,700 |
| Dec 9, 2025 | 765.00 | 766.00 | 764.00 | 764.00 | 764.00 | -0.13% | 2,600 |
| Dec 8, 2025 | 768.00 | 769.00 | 765.00 | 765.00 | 765.00 | -0.26% | 7,100 |
| Dec 5, 2025 | 769.00 | 769.00 | 764.00 | 767.00 | 767.00 | 0.39% | 3,000 |
| Dec 4, 2025 | 768.00 | 768.00 | 763.00 | 764.00 | 764.00 | -0.13% | 4,800 |
| Dec 3, 2025 | 767.00 | 767.00 | 764.00 | 765.00 | 765.00 | - | 3,500 |
| Dec 2, 2025 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | - | 4,100 |
| Dec 1, 2025 | 765.00 | 765.00 | 763.00 | 765.00 | 765.00 | 0.26% | 6,100 |
| Nov 28, 2025 | 764.00 | 764.00 | 762.00 | 763.00 | 763.00 | 0.13% | 3,400 |
| Nov 27, 2025 | 761.00 | 764.00 | 760.00 | 762.00 | 762.00 | - | 2,600 |
| Nov 26, 2025 | 761.00 | 763.00 | 759.00 | 762.00 | 762.00 | 0.26% | 5,600 |
| Nov 25, 2025 | 760.00 | 761.00 | 758.00 | 760.00 | 760.00 | 0.13% | 3,600 |
| Nov 21, 2025 | 756.00 | 760.00 | 756.00 | 759.00 | 759.00 | 0.13% | 3,000 |
| Nov 20, 2025 | 755.00 | 758.00 | 755.00 | 758.00 | 758.00 | 0.13% | 3,000 |
| Nov 19, 2025 | 758.00 | 758.00 | 755.00 | 757.00 | 757.00 | 0.13% | 3,400 |
| Nov 18, 2025 | 757.00 | 757.00 | 755.00 | 756.00 | 756.00 | - | 3,400 |
| Nov 17, 2025 | 758.00 | 758.00 | 756.00 | 756.00 | 756.00 | -0.26% | 2,400 |
| Nov 14, 2025 | 759.00 | 759.00 | 756.00 | 758.00 | 758.00 | 0.13% | 2,500 |
| Nov 13, 2025 | 760.00 | 762.00 | 757.00 | 757.00 | 757.00 | -0.26% | 3,100 |
| Nov 12, 2025 | 760.00 | 760.00 | 758.00 | 759.00 | 759.00 | -0.13% | 1,700 |
| Nov 11, 2025 | 760.00 | 760.00 | 758.00 | 760.00 | 760.00 | - | 1,600 |
| Nov 10, 2025 | 758.00 | 760.00 | 758.00 | 760.00 | 760.00 | 0.26% | 3,000 |