ADJUVANT HOLDINGS CO., LTD.(JP:4929)
Â¥738.00-2.00 (-0.27%)
JP:4929
ADJUVANT HOLDINGS CO., LTD. historical prices
Â¥738.00
At close:-2.00 (-0.27%)
Want to see JP:4929 full AI Analyst Report?
ADJUVANT HOLDINGS CO., LTD. (4929) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 740.00 | 740.00 | 737.00 | 738.00 | 738.00 | -0.27% | 800 | 0.26 |
| Nov 10, 2026 | 741.00 | 741.00 | 735.00 | 740.00 | 740.00 | +0.82% | 2,700 | 0.90 |
| Nov 09, 2026 | 735.00 | 738.00 | 735.00 | 738.00 | 738.00 | +0.54% | 2,700 | 0.90 |
| Nov 06, 2026 | 734.00 | 740.00 | 733.00 | 734.00 | 734.00 | -0.14% | 5,100 | 1.75 |
| Nov 05, 2026 | 735.00 | 740.00 | 735.00 | 735.00 | 735.00 | 0.00% | 2,300 | 0.79 |
| Nov 04, 2026 | 737.00 | 737.00 | 733.00 | 735.00 | 735.00 | -0.14% | 1,200 | 0.41 |
| Nov 03, 2026 | 736.00 | 737.00 | 734.00 | 736.00 | 736.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 735.00 | 737.00 | 734.00 | 736.00 | 736.00 | -0.14% | 2,400 | 0.81 |
| Oct 30, 2026 | 737.00 | 737.00 | 733.00 | 737.00 | 737.00 | 0.00% | 1,300 | 0.44 |
| Oct 29, 2026 | 736.00 | 737.00 | 736.00 | 737.00 | 737.00 | +0.55% | 900 | 0.30 |
| Oct 28, 2026 | 737.00 | 737.00 | 733.00 | 733.00 | 733.00 | 0.00% | 2,700 | 0.91 |
| Oct 27, 2026 | 736.00 | 738.00 | 731.00 | 733.00 | 733.00 | -0.41% | 3,400 | 1.15 |
| Oct 26, 2026 | 745.00 | 745.00 | 736.00 | 736.00 | 736.00 | -1.21% | 2,200 | 0.73 |
| Oct 23, 2026 | 738.00 | 745.00 | 733.00 | 745.00 | 745.00 | +1.09% | 4,400 | 1.48 |
| Oct 22, 2026 | 730.00 | 747.00 | 730.00 | 737.00 | 737.00 | -3.03% | 24,500 | 9.29 |
| Oct 21, 2026 | 748.00 | 764.00 | 744.00 | 760.00 | 760.00 | +1.60% | 26,600 | 11.04 |
| Oct 20, 2026 | 745.00 | 749.00 | 742.00 | 748.00 | 748.00 | +0.54% | 5,200 | 2.13 |
| Oct 19, 2026 | 742.00 | 746.00 | 742.00 | 744.00 | 744.00 | 0.00% | 3,800 | 1.52 |
| Oct 16, 2026 | 745.00 | 745.00 | 741.00 | 744.00 | 744.00 | +0.54% | 2,800 | 0.85 |
| Oct 15, 2026 | 735.00 | 741.00 | 735.00 | 740.00 | 740.00 | 0.00% | 4,100 | 1.27 |
| Oct 14, 2026 | 743.00 | 745.00 | 739.00 | 740.00 | 740.00 | -0.40% | 1,800 | 0.54 |
| Oct 13, 2026 | 745.00 | 745.00 | 740.00 | 743.00 | 743.00 | -0.27% | 1,400 | 0.42 |
| Oct 12, 2026 | 745.00 | 745.00 | 738.00 | 745.00 | 745.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 742.00 | 745.00 | 738.00 | 745.00 | 745.00 | +0.81% | 4,100 | 1.23 |
| Oct 08, 2026 | 740.00 | 740.00 | 736.00 | 739.00 | 739.00 | 0.00% | 1,300 | 0.39 |
| Oct 07, 2026 | 740.00 | 743.00 | 736.00 | 739.00 | 739.00 | -0.54% | 1,200 | 0.36 |
| Oct 06, 2026 | 743.00 | 743.00 | 737.00 | 743.00 | 743.00 | +0.54% | 1,900 | 0.56 |
| Oct 05, 2026 | 740.00 | 740.00 | 735.00 | 739.00 | 739.00 | +0.41% | 2,000 | 0.58 |
| Oct 02, 2026 | 735.00 | 740.00 | 735.00 | 736.00 | 736.00 | 0.00% | 2,600 | 0.75 |
| Oct 01, 2026 | 742.00 | 742.00 | 734.00 | 736.00 | 736.00 | -0.81% | 6,100 | 1.80 |
| Sep 30, 2026 | 744.00 | 744.00 | 741.00 | 742.00 | 742.00 | -0.13% | 2,600 | 0.76 |
| Sep 29, 2026 | 742.00 | 743.00 | 740.00 | 743.00 | 743.00 | +0.27% | 1,400 | 0.41 |
| Sep 28, 2026 | 743.00 | 743.00 | 740.00 | 741.00 | 741.00 | -0.27% | 3,100 | 0.90 |
| Sep 25, 2026 | 740.00 | 744.00 | 740.00 | 743.00 | 743.00 | +0.13% | 2,500 | 0.73 |
| Sep 24, 2026 | 741.00 | 742.00 | 741.00 | 742.00 | 742.00 | -0.40% | 4,400 | 1.27 |
| Sep 23, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 740.00 | 745.00 | 737.00 | 745.00 | 745.00 | +0.54% | 2,600 | 0.69 |
| Sep 17, 2026 | 741.00 | 742.00 | 737.00 | 741.00 | 741.00 | +0.14% | 2,100 | 0.55 |
| Sep 16, 2026 | 737.00 | 741.00 | 737.00 | 740.00 | 740.00 | 0.00% | 1,900 | 0.50 |
| Sep 15, 2026 | 740.00 | 740.00 | 737.00 | 740.00 | 740.00 | 0.00% | 2,300 | 0.60 |
| Sep 14, 2026 | 740.00 | 740.00 | 738.00 | 740.00 | 740.00 | +0.14% | 1,600 | 0.41 |
| Sep 11, 2026 | 740.00 | 740.00 | 739.00 | 739.00 | 739.00 | 0.00% | 1,700 | 0.44 |
| Sep 10, 2026 | 741.00 | 741.00 | 739.00 | 739.00 | 739.00 | 0.00% | 1,600 | 0.41 |
| Sep 09, 2026 | 740.00 | 740.00 | 738.00 | 739.00 | 739.00 | 0.00% | 1,200 | 0.31 |
| Sep 08, 2026 | 742.00 | 742.00 | 739.00 | 739.00 | 739.00 | -0.40% | 1,100 | 0.28 |
| Sep 07, 2026 | 740.00 | 742.00 | 738.00 | 742.00 | 742.00 | +0.27% | 1,900 | 0.48 |
| Sep 04, 2026 | 743.00 | 743.00 | 738.00 | 740.00 | 740.00 | 0.00% | 1,200 | 0.30 |
| Sep 03, 2026 | 738.00 | 742.00 | 738.00 | 740.00 | 740.00 | 0.00% | 1,300 | 0.32 |
