Adjuvant Holdings Co.,Ltd. (TYO:4929)
Japan · Delayed Price · Currency is JPY 760.00
+12.00 (1.60%)
Oct 21, 2026, 3:30 PM JST
Adjuvant Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 748.00 | 764.00 | 744.00 | 760.00 | 760.00 | 1.60% | 26,600 |
| Oct 20, 2026 | 745.00 | 749.00 | 742.00 | 748.00 | 748.00 | 0.54% | 5,200 |
| Oct 19, 2026 | 742.00 | 746.00 | 742.00 | 744.00 | 744.00 | - | 3,800 |
| Oct 16, 2026 | 745.00 | 745.00 | 741.00 | 744.00 | 744.00 | 0.54% | 2,800 |
| Oct 15, 2026 | 735.00 | 741.00 | 735.00 | 740.00 | 740.00 | - | 4,100 |
| Oct 14, 2026 | 743.00 | 745.00 | 739.00 | 740.00 | 740.00 | -0.40% | 1,800 |
| Oct 13, 2026 | 745.00 | 745.00 | 740.00 | 743.00 | 743.00 | -0.27% | 1,400 |
| Oct 9, 2026 | 742.00 | 745.00 | 738.00 | 745.00 | 745.00 | 0.81% | 4,100 |
| Oct 8, 2026 | 740.00 | 740.00 | 736.00 | 739.00 | 739.00 | - | 1,300 |
| Oct 7, 2026 | 740.00 | 743.00 | 736.00 | 739.00 | 739.00 | -0.54% | 1,200 |
| Oct 6, 2026 | 743.00 | 743.00 | 737.00 | 743.00 | 743.00 | 0.54% | 1,900 |
| Oct 5, 2026 | 740.00 | 740.00 | 735.00 | 739.00 | 739.00 | 0.41% | 2,000 |
| Oct 2, 2026 | 735.00 | 740.00 | 735.00 | 736.00 | 736.00 | - | 2,600 |
| Oct 1, 2026 | 742.00 | 742.00 | 734.00 | 736.00 | 736.00 | -0.81% | 6,100 |
| Sep 30, 2026 | 744.00 | 744.00 | 741.00 | 742.00 | 742.00 | -0.13% | 2,600 |
| Sep 29, 2026 | 742.00 | 743.00 | 740.00 | 743.00 | 743.00 | 0.27% | 1,400 |
| Sep 28, 2026 | 743.00 | 743.00 | 740.00 | 741.00 | 741.00 | -0.27% | 3,100 |
| Sep 25, 2026 | 740.00 | 744.00 | 740.00 | 743.00 | 743.00 | 0.13% | 2,500 |
| Sep 24, 2026 | 741.00 | 742.00 | 741.00 | 742.00 | 742.00 | -0.40% | 4,400 |
| Sep 18, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | 0.54% | 2,600 |
| Sep 17, 2026 | 741.00 | 742.00 | 737.00 | 741.00 | 741.00 | 0.14% | 2,100 |
| Sep 16, 2026 | 737.00 | 741.00 | 737.00 | 740.00 | 740.00 | - | 1,900 |
| Sep 15, 2026 | 740.00 | 740.00 | 737.00 | 740.00 | 740.00 | - | 2,300 |
| Sep 14, 2026 | 740.00 | 740.00 | 738.00 | 740.00 | 740.00 | 0.14% | 1,600 |
| Sep 11, 2026 | 740.00 | 740.00 | 739.00 | 739.00 | 739.00 | - | 1,700 |
| Sep 10, 2026 | 741.00 | 741.00 | 739.00 | 739.00 | 739.00 | - | 1,600 |
| Sep 9, 2026 | 740.00 | 740.00 | 738.00 | 739.00 | 739.00 | - | 1,200 |
| Sep 8, 2026 | 742.00 | 742.00 | 739.00 | 739.00 | 739.00 | -0.40% | 1,100 |
| Sep 7, 2026 | 740.00 | 742.00 | 738.00 | 742.00 | 742.00 | 0.27% | 1,900 |
| Sep 4, 2026 | 743.00 | 743.00 | 738.00 | 740.00 | 740.00 | - | 1,200 |
| Sep 3, 2026 | 738.00 | 742.00 | 738.00 | 740.00 | 740.00 | - | 1,300 |
| Sep 2, 2026 | 741.00 | 741.00 | 739.00 | 740.00 | 740.00 | - | 1,400 |
| Sep 1, 2026 | 741.00 | 741.00 | 740.00 | 740.00 | 740.00 | -0.13% | 1,600 |
| Aug 31, 2026 | 743.00 | 743.00 | 739.00 | 741.00 | 741.00 | -0.13% | 2,700 |
| Aug 28, 2026 | 741.00 | 742.00 | 738.00 | 742.00 | 742.00 | 0.41% | 2,000 |
| Aug 27, 2026 | 739.00 | 740.00 | 738.00 | 739.00 | 739.00 | -0.27% | 1,500 |
| Aug 26, 2026 | 741.00 | 741.00 | 737.00 | 741.00 | 741.00 | - | 4,500 |
| Aug 25, 2026 | 738.00 | 741.00 | 738.00 | 741.00 | 741.00 | 0.14% | 2,400 |
| Aug 24, 2026 | 738.00 | 740.00 | 738.00 | 740.00 | 740.00 | 0.27% | 2,200 |
| Aug 21, 2026 | 737.00 | 740.00 | 736.00 | 738.00 | 738.00 | - | 1,900 |
| Aug 20, 2026 | 738.00 | 739.00 | 736.00 | 738.00 | 738.00 | 0.14% | 2,000 |
| Aug 19, 2026 | 734.00 | 737.00 | 733.00 | 737.00 | 737.00 | 0.14% | 2,500 |
| Aug 18, 2026 | 736.00 | 736.00 | 735.00 | 736.00 | 736.00 | 0.41% | 1,100 |
| Aug 17, 2026 | 735.00 | 736.00 | 733.00 | 733.00 | 733.00 | -0.27% | 5,900 |
| Aug 14, 2026 | 738.00 | 738.00 | 735.00 | 735.00 | 735.00 | -0.41% | 3,800 |
| Aug 13, 2026 | 736.00 | 738.00 | 736.00 | 738.00 | 738.00 | 0.27% | 1,800 |
| Aug 12, 2026 | 736.00 | 738.00 | 736.00 | 736.00 | 736.00 | - | 1,500 |
| Aug 10, 2026 | 737.00 | 739.00 | 736.00 | 736.00 | 736.00 | -0.14% | 2,600 |
| Aug 7, 2026 | 738.00 | 739.00 | 737.00 | 737.00 | 737.00 | -0.14% | 1,200 |
| Aug 6, 2026 | 738.00 | 739.00 | 737.00 | 738.00 | 738.00 | -0.27% | 1,800 |