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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 794 797 785 790 -4 -0.50% 27,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 820 827 783 794 +19 +2.45% 247,500
Jan 16, 2026 770 776 769 775 +5 +0.65% 31,400
Jan 9, 2026 760 770 759 770 +11 +1.45% 26,600
Dec 30, 2025 758 764 751 759 +6 +0.80% 22,100
Dec 26, 2025 757 760 752 753 -6 -0.79% 64,800
Dec 19, 2025 762 763 759 759 -3 -0.39% 31,000
Dec 12, 2025 768 769 760 762 -5 -0.65% 21,600
Dec 5, 2025 765 769 763 767 +4 +0.52% 21,500
Nov 28, 2025 760 764 758 763 +4 +0.53% 15,200
Nov 21, 2025 758 760 755 759 +1 +0.13% 15,200
Nov 14, 2025 758 762 756 758 0 0.00% 11,900
Nov 7, 2025 762 762 750 758 -4 -0.52% 14,600
Oct 31, 2025 759 763 758 762 +3 +0.40% 19,900
Oct 24, 2025 744 769 743 759 +8 +1.07% 43,500
Oct 17, 2025 761 763 750 751 -11 -1.44% 44,800
Oct 10, 2025 772 772 761 762 -10 -1.30% 22,100
Oct 3, 2025 773 775 766 772 0 0.00% 26,100
Sep 26, 2025 775 777 768 772 -1 -0.13% 23,700
Sep 19, 2025 765 775 763 773 +8 +1.05% 21,300
Sep 12, 2025 764 772 764 765 +1 +0.13% 19,700