kabutan

ADJUVANT HOLDINGS CO.,LTD.(4929) Historical

4929
TSE Standard
ADJUVANT HOLDINGS CO.,LTD.
790
JPY
+2
(+0.25%)
Jan 29, 3:30 pm JST
5.16
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 7, 2025
930 JPY
52 Week Low Apr 21, 2025
732 JPY
Yearly High Jul 7, 2025
930 JPY
Yearly Low Apr 21, 2025
732 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 795 796 786 790 +2 +0.25% 5,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 793 793 788 788 -5 -0.63% 6,200
Jan 27, 2026 796 797 792 793 -1 -0.13% 4,100
Jan 26, 2026 794 795 785 794 0 0.00% 7,400
Jan 23, 2026 791 795 791 794 +5 +0.63% 6,700
Jan 22, 2026 796 796 783 789 -9 -1.13% 16,500
Jan 21, 2026 799 805 798 798 -12 -1.48% 9,200
Jan 20, 2026 818 818 800 810 -14 -1.70% 40,700
Jan 19, 2026 820 827 803 824 +49 +6.32% 174,400
Jan 16, 2026 774 776 773 775 +1 +0.13% 13,800
Jan 15, 2026 775 775 772 774 +1 +0.13% 4,600
Jan 14, 2026 772 773 770 773 +1 +0.13% 5,100
Jan 13, 2026 770 772 769 772 +2 +0.26% 7,900
Jan 9, 2026 767 770 766 770 +3 +0.39% 3,200
Jan 8, 2026 764 767 764 767 +3 +0.39% 4,700
Jan 7, 2026 760 765 760 764 +5 +0.66% 4,400
Jan 6, 2026 764 766 759 759 -5 -0.65% 8,400
Jan 5, 2026 760 764 759 764 +5 +0.66% 5,900
Dec 30, 2025 762 764 751 759 -1 -0.13% 14,800
Dec 29, 2025 758 760 753 760 +7 +0.93% 7,300
Dec 26, 2025 754 755 752 753 -1 -0.13% 18,800