ADJUVANT HOLDINGS CO., LTD. 4929
TSE · Japan · Consumer Non-Durables
¥736.00-6.00 (-0.81%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥736.00 | -0.81% | ¥742.00 | ¥742.00 | ¥734.00 | 6.10K |
| 2026-09-30 | ¥742.00 | -0.13% | ¥744.00 | ¥744.00 | ¥741.00 | 2.60K |
| 2026-09-29 | ¥743.00 | +0.27% | ¥742.00 | ¥743.00 | ¥740.00 | 1.40K |
| 2026-09-28 | ¥741.00 | -0.27% | ¥743.00 | ¥743.00 | ¥740.00 | 3.10K |
| 2026-09-25 | ¥743.00 | +0.13% | ¥740.00 | ¥744.00 | ¥740.00 | 2.50K |
| 2026-09-24 | ¥742.00 | -0.40% | ¥741.00 | ¥742.00 | ¥741.00 | 4.40K |
| 2026-09-18 | ¥745.00 | +0.54% | ¥740.00 | ¥745.00 | ¥737.00 | 2.60K |
| 2026-09-17 | ¥741.00 | +0.14% | ¥741.00 | ¥742.00 | ¥737.00 | 2.10K |
| 2026-09-16 | ¥740.00 | 0.00% | ¥737.00 | ¥741.00 | ¥737.00 | 1.90K |
| 2026-09-15 | ¥740.00 | 0.00% | ¥740.00 | ¥740.00 | ¥737.00 | 2.30K |
| 2026-09-14 | ¥740.00 | +0.14% | ¥740.00 | ¥740.00 | ¥738.00 | 1.60K |
| 2026-09-11 | ¥739.00 | 0.00% | ¥740.00 | ¥740.00 | ¥739.00 | 1.70K |
| 2026-09-10 | ¥739.00 | 0.00% | ¥741.00 | ¥741.00 | ¥739.00 | 1.60K |
| 2026-09-09 | ¥739.00 | 0.00% | ¥740.00 | ¥740.00 | ¥738.00 | 1.20K |
| 2026-09-08 | ¥739.00 | -0.40% | ¥742.00 | ¥742.00 | ¥739.00 | 1.10K |
| 2026-09-07 | ¥742.00 | +0.27% | ¥740.00 | ¥742.00 | ¥738.00 | 1.90K |
| 2026-09-04 | ¥740.00 | 0.00% | ¥743.00 | ¥743.00 | ¥738.00 | 1.20K |
| 2026-09-03 | ¥740.00 | 0.00% | ¥738.00 | ¥742.00 | ¥738.00 | 1.30K |
| 2026-09-02 | ¥740.00 | 0.00% | ¥741.00 | ¥741.00 | ¥739.00 | 1.40K |
| 2026-09-01 | ¥740.00 | -0.13% | ¥741.00 | ¥741.00 | ¥740.00 | 1.60K |
| 2026-08-31 | ¥741.00 | -0.13% | ¥743.00 | ¥743.00 | ¥739.00 | 2.70K |
| 2026-08-28 | ¥742.00 | +0.41% | ¥741.00 | ¥742.00 | ¥738.00 | 2.00K |
| 2026-08-27 | ¥739.00 | -0.27% | ¥739.00 | ¥740.00 | ¥738.00 | 1.50K |
| 2026-08-26 | ¥741.00 | 0.00% | ¥741.00 | ¥741.00 | ¥737.00 | 4.50K |
| 2026-08-25 | ¥741.00 | +0.14% | ¥738.00 | ¥741.00 | ¥738.00 | 2.40K |
| 2026-08-24 | ¥740.00 | +0.27% | ¥738.00 | ¥740.00 | ¥738.00 | 2.20K |
| 2026-08-21 | ¥738.00 | 0.00% | ¥737.00 | ¥740.00 | ¥736.00 | 1.90K |
| 2026-08-20 | ¥738.00 | +0.14% | ¥738.00 | ¥739.00 | ¥736.00 | 2.00K |
| 2026-08-19 | ¥737.00 | +0.14% | ¥734.00 | ¥737.00 | ¥733.00 | 2.50K |
| 2026-08-18 | ¥736.00 | +0.41% | ¥736.00 | ¥736.00 | ¥735.00 | 1.10K |
| 2026-08-17 | ¥733.00 | -0.27% | ¥735.00 | ¥736.00 | ¥733.00 | 5.90K |
| 2026-08-14 | ¥735.00 | -0.41% | ¥738.00 | ¥738.00 | ¥735.00 | 3.80K |
| 2026-08-13 | ¥738.00 | +0.27% | ¥736.00 | ¥738.00 | ¥736.00 | 1.80K |
| 2026-08-12 | ¥736.00 | 0.00% | ¥736.00 | ¥738.00 | ¥736.00 | 1.50K |
| 2026-08-10 | ¥736.00 | -0.14% | ¥737.00 | ¥739.00 | ¥736.00 | 2.60K |
| 2026-08-07 | ¥737.00 | -0.14% | ¥738.00 | ¥739.00 | ¥737.00 | 1.20K |
| 2026-08-06 | ¥738.00 | -0.27% | ¥738.00 | ¥739.00 | ¥737.00 | 1.80K |
| 2026-08-05 | ¥740.00 | +0.14% | ¥739.00 | ¥740.00 | ¥738.00 | 2.70K |
| 2026-08-04 | ¥739.00 | -0.14% | ¥741.00 | ¥743.00 | ¥739.00 | 2.80K |
| 2026-08-03 | ¥740.00 | -0.13% | ¥742.00 | ¥742.00 | ¥740.00 | 1.80K |
| 2026-07-31 | ¥741.00 | +0.14% | ¥743.00 | ¥743.00 | ¥740.00 | 1.30K |
| 2026-07-30 | ¥740.00 | -0.13% | ¥741.00 | ¥743.00 | ¥740.00 | 3.30K |
| 2026-07-29 | ¥741.00 | +0.14% | ¥738.00 | ¥741.00 | ¥738.00 | 4.30K |
| 2026-07-28 | ¥740.00 | 0.00% | ¥739.00 | ¥741.00 | ¥738.00 | 2.20K |
| 2026-07-27 | ¥740.00 | +0.41% | ¥737.00 | ¥740.00 | ¥734.00 | 3.90K |
| 2026-07-24 | ¥737.00 | -0.41% | ¥740.00 | ¥759.00 | ¥730.00 | 12.30K |
| 2026-07-23 | ¥740.00 | -0.40% | ¥745.00 | ¥755.00 | ¥738.00 | 6.90K |
| 2026-07-22 | ¥743.00 | -0.93% | ¥745.00 | ¥745.00 | ¥735.00 | 7.80K |
| 2026-07-21 | ¥750.00 | +2.74% | ¥735.00 | ¥752.00 | ¥735.00 | 52.90K |
| 2026-07-17 | ¥730.00 | -0.82% | ¥735.00 | ¥736.00 | ¥730.00 | 7.50K |
| 2026-07-16 | ¥736.00 | +0.14% | ¥735.00 | ¥737.00 | ¥735.00 | 2.10K |
| 2026-07-15 | ¥735.00 | +0.41% | ¥731.00 | ¥735.00 | ¥731.00 | 2.20K |
| 2026-07-14 | ¥732.00 | +0.14% | ¥733.00 | ¥734.00 | ¥731.00 | 1.70K |
| 2026-07-13 | ¥731.00 | -0.41% | ¥733.00 | ¥733.00 | ¥731.00 | 2.60K |
| 2026-07-10 | ¥734.00 | -0.41% | ¥737.00 | ¥738.00 | ¥731.00 | 2.00K |
| 2026-07-09 | ¥737.00 | +0.27% | ¥732.00 | ¥737.00 | ¥732.00 | 4.00K |
| 2026-07-08 | ¥735.00 | +0.55% | ¥737.00 | ¥738.00 | ¥735.00 | 5.20K |
| 2026-07-07 | ¥731.00 | -0.41% | ¥734.00 | ¥737.00 | ¥731.00 | 3.20K |
| 2026-07-06 | ¥734.00 | +0.55% | ¥735.00 | ¥735.00 | ¥731.00 | 2.30K |
| 2026-07-03 | ¥730.00 | 0.00% | ¥730.00 | ¥731.00 | ¥728.00 | 3.00K |
| 2026-07-02 | ¥730.00 | +0.97% | ¥724.00 | ¥730.00 | ¥723.00 | 4.60K |
| 2026-07-01 | ¥723.00 | -0.14% | ¥724.00 | ¥724.00 | ¥723.00 | 1.60K |
| 2026-06-30 | ¥724.00 | +0.42% | ¥725.00 | ¥725.00 | ¥722.00 | 2.80K |
| 2026-06-29 | ¥721.00 | +0.56% | ¥718.00 | ¥721.00 | ¥718.00 | 6.30K |
| 2026-06-26 | ¥717.00 | 0.00% | ¥717.00 | ¥719.00 | ¥717.00 | 3.30K |
| 2026-06-25 | ¥717.00 | -0.28% | ¥720.00 | ¥720.00 | ¥717.00 | 6.20K |
| 2026-06-24 | ¥719.00 | -0.28% | ¥717.00 | ¥720.00 | ¥717.00 | 4.60K |
| 2026-06-23 | ¥721.00 | -0.14% | ¥722.00 | ¥722.00 | ¥718.00 | 6.90K |
| 2026-06-22 | ¥722.00 | -0.55% | ¥724.00 | ¥725.00 | ¥722.00 | 6.20K |
| 2026-06-19 | ¥726.00 | -0.14% | ¥725.00 | ¥728.00 | ¥724.00 | 2.60K |
| 2026-06-18 | ¥727.00 | +0.14% | ¥725.00 | ¥727.00 | ¥725.00 | 3.10K |
| 2026-06-17 | ¥726.00 | -0.27% | ¥726.00 | ¥727.00 | ¥725.00 | 2.70K |
| 2026-06-16 | ¥728.00 | +0.41% | ¥726.00 | ¥728.00 | ¥725.00 | 3.20K |
| 2026-06-15 | ¥725.00 | -0.14% | ¥725.00 | ¥730.00 | ¥725.00 | 4.00K |
| 2026-06-12 | ¥726.00 | 0.00% | ¥726.00 | ¥727.00 | ¥726.00 | 1.60K |
| 2026-06-11 | ¥726.00 | -0.14% | ¥728.00 | ¥728.00 | ¥725.00 | 3.00K |
| 2026-06-10 | ¥727.00 | -0.41% | ¥727.00 | ¥729.00 | ¥727.00 | 2.00K |
| 2026-06-09 | ¥730.00 | +0.27% | ¥727.00 | ¥730.00 | ¥727.00 | 2.90K |
| 2026-06-08 | ¥728.00 | -0.27% | ¥728.00 | ¥733.00 | ¥728.00 | 7.60K |
| 2026-06-05 | ¥730.00 | -0.27% | ¥730.00 | ¥733.00 | ¥730.00 | 3.00K |
| 2026-06-04 | ¥732.00 | 0.00% | ¥732.00 | ¥734.00 | ¥730.00 | 5.00K |
| 2026-06-03 | ¥732.00 | +0.27% | ¥730.00 | ¥734.00 | ¥729.00 | 5.00K |
| 2026-06-02 | ¥730.00 | 0.00% | ¥730.00 | ¥732.00 | ¥730.00 | 2.30K |
| 2026-06-01 | ¥730.00 | -0.27% | ¥731.00 | ¥732.00 | ¥730.00 | 6.00K |
| 2026-05-29 | ¥732.00 | -0.14% | ¥733.00 | ¥734.00 | ¥731.00 | 4.70K |
| 2026-05-28 | ¥733.00 | 0.00% | ¥733.00 | ¥737.00 | ¥733.00 | 2.70K |
| 2026-05-27 | ¥733.00 | -0.27% | ¥735.00 | ¥737.00 | ¥733.00 | 6.90K |
| 2026-05-26 | ¥735.00 | -0.27% | ¥737.00 | ¥739.00 | ¥735.00 | 2.90K |
| 2026-05-25 | ¥737.00 | -0.41% | ¥738.00 | ¥739.00 | ¥736.00 | 4.00K |
| 2026-05-22 | ¥740.00 | +0.27% | ¥737.00 | ¥740.00 | ¥737.00 | 4.50K |