Adjuvant Holdings Co.,Ltd. (TYO:4929)
Japan · Delayed Price · Currency is JPY 732.00
-1.00 (-0.14%)
May 29, 2026, 3:30 PM JST
Adjuvant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 733.00 | 734.00 | 731.00 | 732.00 | 732.00 | -0.14% | 4,700 |
| May 28, 2026 | 733.00 | 737.00 | 733.00 | 733.00 | 733.00 | - | 2,700 |
| May 27, 2026 | 735.00 | 737.00 | 733.00 | 733.00 | 733.00 | -0.27% | 6,900 |
| May 26, 2026 | 737.00 | 739.00 | 735.00 | 735.00 | 735.00 | -0.27% | 2,900 |
| May 25, 2026 | 738.00 | 739.00 | 736.00 | 737.00 | 737.00 | -0.41% | 4,000 |
| May 22, 2026 | 737.00 | 740.00 | 737.00 | 740.00 | 740.00 | 0.27% | 4,500 |
| May 21, 2026 | 740.00 | 741.00 | 738.00 | 738.00 | 738.00 | -0.27% | 4,600 |
| May 20, 2026 | 740.00 | 743.00 | 740.00 | 740.00 | 740.00 | - | 2,700 |
| May 19, 2026 | 740.00 | 741.00 | 740.00 | 740.00 | 740.00 | - | 2,000 |
| May 18, 2026 | 740.00 | 745.00 | 740.00 | 740.00 | 740.00 | - | 3,000 |
| May 15, 2026 | 740.00 | 742.00 | 740.00 | 740.00 | 740.00 | - | 2,700 |
| May 14, 2026 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | -0.27% | 3,800 |
| May 13, 2026 | 742.00 | 744.00 | 742.00 | 742.00 | 742.00 | - | 3,000 |
| May 12, 2026 | 744.00 | 744.00 | 742.00 | 742.00 | 742.00 | - | 1,900 |
| May 11, 2026 | 744.00 | 744.00 | 742.00 | 742.00 | 742.00 | -0.13% | 4,400 |
| May 8, 2026 | 745.00 | 745.00 | 743.00 | 743.00 | 743.00 | -0.13% | 1,900 |
| May 7, 2026 | 745.00 | 745.00 | 743.00 | 744.00 | 744.00 | -0.27% | 3,900 |
| May 1, 2026 | 746.00 | 746.00 | 743.00 | 746.00 | 746.00 | - | 3,400 |
| Apr 30, 2026 | 743.00 | 747.00 | 743.00 | 746.00 | 746.00 | 0.13% | 4,700 |
| Apr 28, 2026 | 746.00 | 747.00 | 745.00 | 745.00 | 745.00 | -0.13% | 2,800 |
| Apr 27, 2026 | 747.00 | 747.00 | 743.00 | 746.00 | 746.00 | -0.13% | 7,800 |
| Apr 24, 2026 | 750.00 | 751.00 | 747.00 | 747.00 | 747.00 | -0.40% | 6,000 |
| Apr 23, 2026 | 752.00 | 757.00 | 750.00 | 750.00 | 750.00 | -0.27% | 4,700 |
| Apr 22, 2026 | 754.00 | 754.00 | 750.00 | 752.00 | 752.00 | -0.27% | 4,600 |
| Apr 21, 2026 | 757.00 | 763.00 | 752.00 | 754.00 | 754.00 | - | 8,600 |
| Apr 20, 2026 | 750.00 | 756.00 | 743.00 | 754.00 | 754.00 | -2.96% | 38,500 |
| Apr 17, 2026 | 783.00 | 787.00 | 775.00 | 777.00 | 777.00 | -0.89% | 36,000 |
| Apr 16, 2026 | 768.00 | 787.00 | 766.00 | 784.00 | 784.00 | 2.08% | 18,800 |
| Apr 15, 2026 | 763.00 | 774.00 | 761.00 | 768.00 | 768.00 | 1.05% | 13,500 |
| Apr 14, 2026 | 760.00 | 763.00 | 760.00 | 760.00 | 760.00 | -0.65% | 3,000 |
| Apr 13, 2026 | 758.00 | 765.00 | 757.00 | 765.00 | 765.00 | 0.66% | 5,000 |
| Apr 10, 2026 | 763.00 | 765.00 | 757.00 | 760.00 | 760.00 | -0.65% | 2,900 |
| Apr 9, 2026 | 761.00 | 765.00 | 758.00 | 765.00 | 765.00 | 0.92% | 10,500 |
| Apr 8, 2026 | 758.00 | 760.00 | 757.00 | 758.00 | 758.00 | - | 3,400 |
| Apr 7, 2026 | 756.00 | 759.00 | 755.00 | 758.00 | 758.00 | 0.26% | 3,900 |
| Apr 6, 2026 | 756.00 | 759.00 | 755.00 | 756.00 | 756.00 | 0.27% | 2,800 |
| Apr 3, 2026 | 754.00 | 755.00 | 752.00 | 754.00 | 754.00 | - | 4,700 |
| Apr 2, 2026 | 756.00 | 756.00 | 751.00 | 754.00 | 754.00 | -0.13% | 3,800 |
| Apr 1, 2026 | 752.00 | 755.00 | 751.00 | 755.00 | 755.00 | 0.53% | 2,900 |
| Mar 31, 2026 | 757.00 | 757.00 | 751.00 | 751.00 | 751.00 | -0.53% | 4,500 |
| Mar 30, 2026 | 751.00 | 756.00 | 751.00 | 755.00 | 755.00 | -0.92% | 10,300 |
| 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 | -4.96% | 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 |