Adjuvant Holdings Co.,Ltd. (TYO:4929)
Japan · Delayed Price · Currency is JPY 741.00
+1.00 (0.14%)
Jul 31, 2026, 3:30 PM JST
Adjuvant Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 743.00 | 743.00 | 740.00 | 741.00 | 741.00 | 0.14% | 1,300 |
| Jul 30, 2026 | 741.00 | 743.00 | 740.00 | 740.00 | 740.00 | -0.13% | 3,300 |
| Jul 29, 2026 | 738.00 | 741.00 | 738.00 | 741.00 | 741.00 | 0.14% | 4,300 |
| Jul 28, 2026 | 739.00 | 741.00 | 738.00 | 740.00 | 740.00 | - | 2,200 |
| Jul 27, 2026 | 737.00 | 740.00 | 734.00 | 740.00 | 740.00 | 0.41% | 3,900 |
| Jul 24, 2026 | 740.00 | 759.00 | 730.00 | 737.00 | 737.00 | -0.41% | 12,300 |
| Jul 23, 2026 | 745.00 | 755.00 | 738.00 | 740.00 | 740.00 | -0.40% | 6,900 |
| Jul 22, 2026 | 745.00 | 745.00 | 735.00 | 743.00 | 743.00 | -0.93% | 7,800 |
| Jul 21, 2026 | 735.00 | 752.00 | 735.00 | 750.00 | 750.00 | 2.74% | 52,900 |
| Jul 17, 2026 | 735.00 | 736.00 | 730.00 | 730.00 | 730.00 | -0.82% | 7,500 |
| Jul 16, 2026 | 735.00 | 737.00 | 735.00 | 736.00 | 736.00 | 0.14% | 2,100 |
| Jul 15, 2026 | 731.00 | 735.00 | 731.00 | 735.00 | 735.00 | 0.41% | 2,200 |
| Jul 14, 2026 | 733.00 | 734.00 | 731.00 | 732.00 | 732.00 | 0.14% | 1,700 |
| Jul 13, 2026 | 733.00 | 733.00 | 731.00 | 731.00 | 731.00 | -0.41% | 2,600 |
| Jul 10, 2026 | 737.00 | 738.00 | 731.00 | 734.00 | 734.00 | -0.41% | 2,000 |
| Jul 9, 2026 | 732.00 | 737.00 | 732.00 | 737.00 | 737.00 | 0.27% | 4,000 |
| Jul 8, 2026 | 737.00 | 738.00 | 735.00 | 735.00 | 735.00 | 0.55% | 5,200 |
| Jul 7, 2026 | 734.00 | 737.00 | 731.00 | 731.00 | 731.00 | -0.41% | 3,200 |
| Jul 6, 2026 | 735.00 | 735.00 | 731.00 | 734.00 | 734.00 | 0.55% | 2,300 |
| Jul 3, 2026 | 730.00 | 731.00 | 728.00 | 730.00 | 730.00 | - | 3,000 |
| Jul 2, 2026 | 724.00 | 730.00 | 723.00 | 730.00 | 730.00 | 0.97% | 4,600 |
| Jul 1, 2026 | 724.00 | 724.00 | 723.00 | 723.00 | 723.00 | -0.14% | 1,600 |
| Jun 30, 2026 | 725.00 | 725.00 | 722.00 | 724.00 | 724.00 | 0.42% | 2,800 |
| Jun 29, 2026 | 718.00 | 721.00 | 718.00 | 721.00 | 721.00 | 0.56% | 6,300 |
| Jun 26, 2026 | 717.00 | 719.00 | 717.00 | 717.00 | 717.00 | - | 3,300 |
| Jun 25, 2026 | 720.00 | 720.00 | 717.00 | 717.00 | 717.00 | -0.28% | 6,200 |
| Jun 24, 2026 | 717.00 | 720.00 | 717.00 | 719.00 | 719.00 | -0.28% | 4,600 |
| Jun 23, 2026 | 722.00 | 722.00 | 718.00 | 721.00 | 721.00 | -0.14% | 6,900 |
| Jun 22, 2026 | 724.00 | 725.00 | 722.00 | 722.00 | 722.00 | -0.55% | 6,200 |
| Jun 19, 2026 | 725.00 | 728.00 | 724.00 | 726.00 | 726.00 | -0.14% | 2,600 |
| Jun 18, 2026 | 725.00 | 727.00 | 725.00 | 727.00 | 727.00 | 0.14% | 3,100 |
| Jun 17, 2026 | 726.00 | 727.00 | 725.00 | 726.00 | 726.00 | -0.27% | 2,700 |
| Jun 16, 2026 | 726.00 | 728.00 | 725.00 | 728.00 | 728.00 | 0.41% | 3,200 |
| Jun 15, 2026 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | -0.14% | 4,000 |
| Jun 12, 2026 | 726.00 | 727.00 | 726.00 | 726.00 | 726.00 | - | 1,600 |
| Jun 11, 2026 | 728.00 | 728.00 | 725.00 | 726.00 | 726.00 | -0.14% | 3,000 |
| Jun 10, 2026 | 727.00 | 729.00 | 727.00 | 727.00 | 727.00 | -0.41% | 2,000 |
| Jun 9, 2026 | 727.00 | 730.00 | 727.00 | 730.00 | 730.00 | 0.27% | 2,900 |
| Jun 8, 2026 | 728.00 | 733.00 | 728.00 | 728.00 | 728.00 | -0.27% | 7,600 |
| Jun 5, 2026 | 730.00 | 733.00 | 730.00 | 730.00 | 730.00 | -0.27% | 3,000 |
| Jun 4, 2026 | 732.00 | 734.00 | 730.00 | 732.00 | 732.00 | - | 5,000 |
| Jun 3, 2026 | 730.00 | 734.00 | 729.00 | 732.00 | 732.00 | 0.27% | 5,000 |
| Jun 2, 2026 | 730.00 | 732.00 | 730.00 | 730.00 | 730.00 | - | 2,300 |
| Jun 1, 2026 | 731.00 | 732.00 | 730.00 | 730.00 | 730.00 | -0.27% | 6,000 |
| 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 |