Adjuvant Holdings Co.,Ltd. (4929.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 854.00 | 854.00 | 850.00 | 852.00 | 852.00 | 10,200 |
| 01 May 2024 | 850.00 | 854.00 | 850.00 | 853.00 | 853.00 | 7,500 |
| 30 Apr 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 11,400 |
| 26 Apr 2024 | 862.00 | 862.00 | 850.00 | 850.00 | 850.00 | 41,900 |
| 25 Apr 2024 | 862.00 | 862.00 | 858.00 | 859.00 | 859.00 | 9,500 |
| 24 Apr 2024 | 867.00 | 867.00 | 861.00 | 864.00 | 864.00 | 12,900 |
| 23 Apr 2024 | 859.00 | 867.00 | 858.00 | 867.00 | 867.00 | 15,500 |
| 22 Apr 2024 | 853.00 | 869.00 | 851.00 | 858.00 | 858.00 | 34,900 |
| 19 Apr 2024 | 872.00 | 874.00 | 856.00 | 863.00 | 863.00 | 39,000 |
| 18 Apr 2024 | 873.00 | 875.00 | 872.00 | 872.00 | 872.00 | 9,500 |
| 17 Apr 2024 | 880.00 | 880.00 | 873.00 | 873.00 | 873.00 | 13,800 |
| 16 Apr 2024 | 883.00 | 883.00 | 879.00 | 879.00 | 879.00 | 16,600 |
| 15 Apr 2024 | 890.00 | 890.00 | 884.00 | 884.00 | 884.00 | 24,300 |
| 12 Apr 2024 | 891.00 | 892.00 | 890.00 | 892.00 | 892.00 | 7,400 |
| 11 Apr 2024 | 892.00 | 892.00 | 890.00 | 892.00 | 892.00 | 10,800 |
| 10 Apr 2024 | 896.00 | 896.00 | 893.00 | 893.00 | 893.00 | 5,700 |
| 09 Apr 2024 | 894.00 | 897.00 | 892.00 | 895.00 | 895.00 | 10,000 |
| 08 Apr 2024 | 892.00 | 894.00 | 890.00 | 893.00 | 893.00 | 13,400 |
| 05 Apr 2024 | 895.00 | 898.00 | 891.00 | 892.00 | 892.00 | 9,800 |
| 04 Apr 2024 | 898.00 | 898.00 | 893.00 | 897.00 | 897.00 | 7,600 |
| 03 Apr 2024 | 894.00 | 896.00 | 890.00 | 896.00 | 896.00 | 13,800 |
| 02 Apr 2024 | 902.00 | 902.00 | 894.00 | 894.00 | 894.00 | 35,500 |
| 01 Apr 2024 | 910.00 | 910.00 | 902.00 | 902.00 | 902.00 | 18,900 |
| 29 Mar 2024 | 903.00 | 911.00 | 902.00 | 906.00 | 906.00 | 16,400 |
| 28 Mar 2024 | 904.00 | 908.00 | 903.00 | 903.00 | 903.00 | 19,000 |
| 27 Mar 2024 | 913.00 | 914.00 | 903.00 | 904.00 | 904.00 | 43,800 |
| 26 Mar 2024 | 914.00 | 914.00 | 907.00 | 911.00 | 911.00 | 38,400 |
| 25 Mar 2024 | 916.00 | 917.00 | 914.00 | 914.00 | 914.00 | 16,400 |
| 22 Mar 2024 | 921.00 | 921.00 | 915.00 | 918.00 | 918.00 | 28,200 |
| 21 Mar 2024 | 923.00 | 926.00 | 920.00 | 921.00 | 921.00 | 23,400 |
| 19 Mar 2024 | 925.00 | 926.00 | 922.00 | 923.00 | 923.00 | 26,100 |
| 18 Mar 2024 | 911.00 | 933.00 | 910.00 | 927.00 | 927.00 | 175,400 |
| 18 Mar 2024 | 24 Dividend | |||||
| 15 Mar 2024 | 960.00 | 961.00 | 955.00 | 959.00 | 935.00 | 298,700 |
| 14 Mar 2024 | 960.00 | 963.00 | 959.00 | 962.00 | 937.92 | 48,900 |
| 13 Mar 2024 | 961.00 | 965.00 | 959.00 | 960.00 | 935.97 | 36,500 |
| 12 Mar 2024 | 961.00 | 966.00 | 960.00 | 963.00 | 938.90 | 25,400 |
| 11 Mar 2024 | 961.00 | 964.00 | 958.00 | 960.00 | 935.97 | 30,300 |
| 08 Mar 2024 | 960.00 | 962.00 | 957.00 | 960.00 | 935.97 | 21,300 |
| 07 Mar 2024 | 960.00 | 961.00 | 957.00 | 960.00 | 935.97 | 21,600 |
| 06 Mar 2024 | 959.00 | 960.00 | 955.00 | 960.00 | 935.97 | 17,900 |
| 05 Mar 2024 | 956.00 | 959.00 | 955.00 | 959.00 | 935.00 | 16,200 |
| 04 Mar 2024 | 957.00 | 958.00 | 952.00 | 956.00 | 932.08 | 24,800 |
| 01 Mar 2024 | 956.00 | 959.00 | 956.00 | 957.00 | 933.05 | 10,700 |
| 29 Feb 2024 | 957.00 | 958.00 | 954.00 | 956.00 | 932.08 | 15,800 |
| 28 Feb 2024 | 945.00 | 958.00 | 945.00 | 958.00 | 934.03 | 17,200 |
| 27 Feb 2024 | 945.00 | 948.00 | 944.00 | 944.00 | 920.38 | 6,700 |
| 26 Feb 2024 | 950.00 | 950.00 | 942.00 | 943.00 | 919.40 | 12,000 |
| 22 Feb 2024 | 949.00 | 949.00 | 941.00 | 941.00 | 917.45 | 9,500 |
| 21 Feb 2024 | 942.00 | 942.00 | 933.00 | 934.00 | 910.63 | 8,000 |
| 20 Feb 2024 | 940.00 | 944.00 | 938.00 | 942.00 | 918.43 | 9,000 |
| 19 Feb 2024 | 936.00 | 940.00 | 936.00 | 939.00 | 915.50 | 5,100 |
| 16 Feb 2024 | 931.00 | 936.00 | 930.00 | 936.00 | 912.58 | 4,900 |
| 15 Feb 2024 | 937.00 | 937.00 | 929.00 | 929.00 | 905.75 | 8,800 |
| 14 Feb 2024 | 935.00 | 937.00 | 932.00 | 934.00 | 910.63 | 4,600 |
| 13 Feb 2024 | 938.00 | 942.00 | 933.00 | 935.00 | 911.60 | 12,200 |
| 09 Feb 2024 | 931.00 | 934.00 | 929.00 | 929.00 | 905.75 | 9,200 |
| 08 Feb 2024 | 930.00 | 936.00 | 930.00 | 930.00 | 906.73 | 7,300 |
| 07 Feb 2024 | 932.00 | 934.00 | 931.00 | 931.00 | 907.70 | 6,400 |
| 06 Feb 2024 | 935.00 | 935.00 | 932.00 | 932.00 | 908.68 | 5,100 |
| 05 Feb 2024 | 936.00 | 936.00 | 931.00 | 931.00 | 907.70 | 8,700 |
| 02 Feb 2024 | 932.00 | 934.00 | 930.00 | 933.00 | 909.65 | 4,200 |
| 01 Feb 2024 | 935.00 | 935.00 | 928.00 | 931.00 | 907.70 | 7,200 |
| 31 Jan 2024 | 931.00 | 932.00 | 926.00 | 929.00 | 905.75 | 8,300 |
| 30 Jan 2024 | 938.00 | 938.00 | 921.00 | 921.00 | 897.95 | 55,700 |
| 29 Jan 2024 | 935.00 | 935.00 | 932.00 | 933.00 | 909.65 | 3,900 |
| 26 Jan 2024 | 928.00 | 933.00 | 927.00 | 927.00 | 903.80 | 6,100 |
| 25 Jan 2024 | 932.00 | 932.00 | 924.00 | 928.00 | 904.78 | 11,700 |
| 24 Jan 2024 | 938.00 | 938.00 | 927.00 | 932.00 | 908.68 | 11,900 |
| 23 Jan 2024 | 928.00 | 940.00 | 928.00 | 931.00 | 907.70 | 17,500 |
| 22 Jan 2024 | 921.00 | 930.00 | 919.00 | 928.00 | 904.78 | 27,400 |
| 19 Jan 2024 | 927.00 | 927.00 | 915.00 | 918.00 | 895.03 | 43,800 |
| 18 Jan 2024 | 929.00 | 932.00 | 928.00 | 928.00 | 904.78 | 6,900 |
| 17 Jan 2024 | 929.00 | 932.00 | 928.00 | 928.00 | 904.78 | 5,800 |
| 16 Jan 2024 | 930.00 | 933.00 | 928.00 | 928.00 | 904.78 | 6,500 |
| 15 Jan 2024 | 926.00 | 927.00 | 925.00 | 926.00 | 902.83 | 3,500 |
| 12 Jan 2024 | 936.00 | 937.00 | 928.00 | 928.00 | 904.78 | 11,100 |
| 11 Jan 2024 | 940.00 | 941.00 | 936.00 | 937.00 | 913.55 | 7,500 |
| 10 Jan 2024 | 941.00 | 942.00 | 937.00 | 938.00 | 914.53 | 7,000 |
| 09 Jan 2024 | 943.00 | 944.00 | 938.00 | 939.00 | 915.50 | 6,900 |
| 05 Jan 2024 | 934.00 | 936.00 | 931.00 | 936.00 | 912.58 | 5,400 |
| 04 Jan 2024 | 925.00 | 934.00 | 925.00 | 930.00 | 906.73 | 9,800 |
| 29 Dec 2023 | 923.00 | 925.00 | 921.00 | 925.00 | 901.85 | 5,700 |
| 28 Dec 2023 | 921.00 | 923.00 | 921.00 | 923.00 | 899.90 | 5,200 |
| 27 Dec 2023 | 917.00 | 920.00 | 917.00 | 920.00 | 896.98 | 9,400 |
| 26 Dec 2023 | 920.00 | 920.00 | 916.00 | 916.00 | 893.08 | 5,600 |
| 25 Dec 2023 | 922.00 | 922.00 | 918.00 | 920.00 | 896.98 | 5,400 |
| 22 Dec 2023 | 917.00 | 921.00 | 917.00 | 920.00 | 896.98 | 5,200 |
| 21 Dec 2023 | 921.00 | 921.00 | 917.00 | 917.00 | 894.05 | 3,500 |
| 20 Dec 2023 | 920.00 | 922.00 | 919.00 | 921.00 | 897.95 | 5,400 |
| 19 Dec 2023 | 922.00 | 922.00 | 918.00 | 919.00 | 896.00 | 4,600 |
| 18 Dec 2023 | 919.00 | 920.00 | 917.00 | 917.00 | 894.05 | 7,100 |
| 15 Dec 2023 | 920.00 | 924.00 | 918.00 | 919.00 | 896.00 | 7,600 |
| 14 Dec 2023 | 924.00 | 925.00 | 920.00 | 920.00 | 896.98 | 5,200 |
| 13 Dec 2023 | 925.00 | 925.00 | 922.00 | 925.00 | 901.85 | 3,300 |
| 12 Dec 2023 | 925.00 | 925.00 | 921.00 | 925.00 | 901.85 | 9,000 |
| 11 Dec 2023 | 925.00 | 926.00 | 922.00 | 925.00 | 901.85 | 4,000 |
| 08 Dec 2023 | 923.00 | 925.00 | 922.00 | 922.00 | 898.93 | 5,300 |
| 07 Dec 2023 | 926.00 | 928.00 | 922.00 | 927.00 | 903.80 | 5,300 |
| 06 Dec 2023 | 927.00 | 928.00 | 923.00 | 926.00 | 902.83 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.