Adjuvant Holdings Co.,Ltd. (TYO:4929)
Japan · Delayed Price · Currency is JPY 812.00
-4.00 (-0.49%)
Mar 6, 2026, 3:30 PM JST
Adjuvant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 816.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.49% | 10,400 |
| Mar 5, 2026 | 817.00 | 819.00 | 816.00 | 816.00 | 816.00 | 0.74% | 12,600 |
| Mar 4, 2026 | 811.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 13,100 |
| Mar 3, 2026 | 818.00 | 818.00 | 815.00 | 815.00 | 815.00 | -0.49% | 36,100 |
| Mar 2, 2026 | 818.00 | 820.00 | 814.00 | 819.00 | 819.00 | 0.12% | 21,300 |
| Feb 27, 2026 | 817.00 | 820.00 | 815.00 | 818.00 | 818.00 | - | 20,600 |
| Feb 26, 2026 | 820.00 | 824.00 | 818.00 | 818.00 | 818.00 | -0.12% | 36,900 |
| Feb 25, 2026 | 814.00 | 819.00 | 813.00 | 819.00 | 819.00 | 0.74% | 10,300 |
| Feb 24, 2026 | 809.00 | 813.00 | 809.00 | 813.00 | 813.00 | 0.62% | 10,300 |
| Feb 20, 2026 | 807.00 | 808.00 | 806.00 | 808.00 | 808.00 | - | 9,000 |
| Feb 19, 2026 | 808.00 | 809.00 | 807.00 | 808.00 | 808.00 | -0.25% | 5,600 |
| Feb 18, 2026 | 806.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.37% | 7,000 |
| Feb 17, 2026 | 805.00 | 810.00 | 805.00 | 807.00 | 807.00 | - | 6,400 |
| Feb 16, 2026 | 806.00 | 807.00 | 803.00 | 807.00 | 807.00 | 0.25% | 6,500 |
| Feb 13, 2026 | 802.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.25% | 5,000 |
| Feb 12, 2026 | 801.00 | 803.00 | 801.00 | 803.00 | 803.00 | - | 6,900 |
| Feb 10, 2026 | 803.00 | 804.00 | 800.00 | 803.00 | 803.00 | -0.12% | 5,800 |
| Feb 9, 2026 | 803.00 | 808.00 | 803.00 | 804.00 | 804.00 | 0.12% | 3,500 |
| Feb 6, 2026 | 807.00 | 808.00 | 803.00 | 803.00 | 803.00 | -0.25% | 5,900 |
| Feb 5, 2026 | 805.00 | 806.00 | 802.00 | 805.00 | 805.00 | - | 2,900 |
| Feb 4, 2026 | 803.00 | 805.00 | 801.00 | 805.00 | 805.00 | 0.50% | 3,600 |
| Feb 3, 2026 | 803.00 | 803.00 | 800.00 | 801.00 | 801.00 | 0.13% | 2,800 |
| Feb 2, 2026 | 800.00 | 804.00 | 796.00 | 800.00 | 800.00 | 0.13% | 6,100 |
| Jan 30, 2026 | 794.00 | 799.00 | 794.00 | 799.00 | 799.00 | 1.14% | 6,500 |
| Jan 29, 2026 | 795.00 | 796.00 | 786.00 | 790.00 | 790.00 | 0.25% | 5,000 |
| Jan 28, 2026 | 793.00 | 793.00 | 788.00 | 788.00 | 788.00 | -0.63% | 6,200 |
| Jan 27, 2026 | 796.00 | 797.00 | 792.00 | 793.00 | 793.00 | -0.13% | 4,100 |
| Jan 26, 2026 | 794.00 | 795.00 | 785.00 | 794.00 | 794.00 | - | 7,400 |
| 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 |