Adjuvant Holdings Co.,Ltd. (TYO:4929)
Japan · Delayed Price · Currency is JPY 762.00
+5.00 (0.66%)
At close: Mar 27, 2026
Adjuvant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 756.00 | 762.00 | 755.00 | 762.00 | 762.00 | 0.66% | 14,300 |
| Mar 26, 2026 | 758.00 | 761.00 | 757.00 | 757.00 | 757.00 | -0.13% | 6,800 |
| Mar 25, 2026 | 756.00 | 762.00 | 756.00 | 758.00 | 758.00 | 0.26% | 10,200 |
| Mar 24, 2026 | 756.00 | 759.00 | 756.00 | 756.00 | 756.00 | - | 5,000 |
| Mar 23, 2026 | 761.00 | 761.00 | 754.00 | 756.00 | 756.00 | -0.53% | 16,900 |
| Mar 19, 2026 | 764.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.78% | 24,400 |
| Mar 18, 2026 | 761.00 | 775.00 | 760.00 | 766.00 | 766.00 | -6.36% | 105,800 |
| Mar 17, 2026 | 813.00 | 818.00 | 810.00 | 818.00 | 805.99 | 0.74% | 107,300 |
| Mar 16, 2026 | 815.00 | 816.00 | 810.00 | 812.00 | 800.07 | -0.25% | 52,500 |
| Mar 13, 2026 | 812.00 | 816.00 | 811.00 | 814.00 | 802.04 | -0.25% | 19,800 |
| Mar 12, 2026 | 815.00 | 817.00 | 812.00 | 816.00 | 804.01 | 0.12% | 17,100 |
| Mar 11, 2026 | 815.00 | 815.00 | 812.00 | 815.00 | 803.03 | 0.37% | 8,500 |
| Mar 10, 2026 | 810.00 | 815.00 | 810.00 | 812.00 | 800.07 | 0.25% | 10,200 |
| Mar 9, 2026 | 810.00 | 815.00 | 810.00 | 810.00 | 798.10 | -0.25% | 15,600 |
| Mar 6, 2026 | 816.00 | 818.00 | 812.00 | 812.00 | 800.07 | -0.49% | 10,400 |
| Mar 5, 2026 | 817.00 | 819.00 | 816.00 | 816.00 | 804.01 | 0.74% | 12,600 |
| Mar 4, 2026 | 811.00 | 815.00 | 810.00 | 810.00 | 798.10 | -0.61% | 13,100 |
| Mar 3, 2026 | 818.00 | 818.00 | 815.00 | 815.00 | 803.03 | -0.49% | 36,100 |
| Mar 2, 2026 | 818.00 | 820.00 | 814.00 | 819.00 | 806.97 | 0.12% | 21,300 |
| Feb 27, 2026 | 817.00 | 820.00 | 815.00 | 818.00 | 805.99 | - | 20,600 |
| Feb 26, 2026 | 820.00 | 824.00 | 818.00 | 818.00 | 805.99 | -0.12% | 36,900 |
| Feb 25, 2026 | 814.00 | 819.00 | 813.00 | 819.00 | 806.97 | 0.74% | 10,300 |
| Feb 24, 2026 | 809.00 | 813.00 | 809.00 | 813.00 | 801.06 | 0.62% | 10,300 |
| Feb 20, 2026 | 807.00 | 808.00 | 806.00 | 808.00 | 796.13 | - | 9,000 |
| Feb 19, 2026 | 808.00 | 809.00 | 807.00 | 808.00 | 796.13 | -0.25% | 5,600 |
| Feb 18, 2026 | 806.00 | 810.00 | 806.00 | 810.00 | 798.10 | 0.37% | 7,000 |
| Feb 17, 2026 | 805.00 | 810.00 | 805.00 | 807.00 | 795.15 | - | 6,400 |
| Feb 16, 2026 | 806.00 | 807.00 | 803.00 | 807.00 | 795.15 | 0.25% | 6,500 |
| Feb 13, 2026 | 802.00 | 805.00 | 800.00 | 805.00 | 793.18 | 0.25% | 5,000 |
| Feb 12, 2026 | 801.00 | 803.00 | 801.00 | 803.00 | 791.21 | - | 6,900 |
| Feb 10, 2026 | 803.00 | 804.00 | 800.00 | 803.00 | 791.21 | -0.12% | 5,800 |
| Feb 9, 2026 | 803.00 | 808.00 | 803.00 | 804.00 | 792.19 | 0.12% | 3,800 |
| Feb 6, 2026 | 807.00 | 808.00 | 803.00 | 803.00 | 791.21 | -0.25% | 5,900 |
| Feb 5, 2026 | 805.00 | 806.00 | 802.00 | 805.00 | 793.18 | - | 2,900 |
| Feb 4, 2026 | 803.00 | 805.00 | 801.00 | 805.00 | 793.18 | 0.50% | 3,600 |
| Feb 3, 2026 | 803.00 | 803.00 | 800.00 | 801.00 | 789.24 | 0.13% | 2,800 |
| Feb 2, 2026 | 800.00 | 804.00 | 796.00 | 800.00 | 788.25 | 0.13% | 6,100 |
| Jan 30, 2026 | 794.00 | 799.00 | 794.00 | 799.00 | 787.26 | 1.14% | 6,500 |
| Jan 29, 2026 | 795.00 | 796.00 | 786.00 | 790.00 | 778.40 | 0.25% | 5,000 |
| Jan 28, 2026 | 793.00 | 793.00 | 788.00 | 788.00 | 776.43 | -0.63% | 6,200 |
| Jan 27, 2026 | 796.00 | 797.00 | 792.00 | 793.00 | 781.35 | -0.13% | 4,100 |
| Jan 26, 2026 | 794.00 | 795.00 | 785.00 | 794.00 | 782.34 | - | 7,400 |
| Jan 23, 2026 | 791.00 | 795.00 | 791.00 | 794.00 | 782.34 | 0.63% | 6,700 |
| Jan 22, 2026 | 796.00 | 796.00 | 783.00 | 789.00 | 777.41 | -1.13% | 16,500 |
| Jan 21, 2026 | 799.00 | 805.00 | 798.00 | 798.00 | 786.28 | -1.48% | 9,200 |
| Jan 20, 2026 | 818.00 | 818.00 | 800.00 | 810.00 | 798.10 | -1.70% | 40,700 |
| Jan 19, 2026 | 820.00 | 827.00 | 803.00 | 824.00 | 811.90 | 6.32% | 174,400 |
| Jan 16, 2026 | 774.00 | 776.00 | 773.00 | 775.00 | 763.62 | 0.13% | 13,800 |
| Jan 15, 2026 | 775.00 | 775.00 | 772.00 | 774.00 | 762.63 | 0.13% | 4,600 |
| Jan 14, 2026 | 772.00 | 773.00 | 770.00 | 773.00 | 761.65 | 0.13% | 5,100 |