Adjuvant Holdings Co.,Ltd. (4929.T) JPX

Currency In JPY

4929.T Historical Return

If you invested ¥1000 in Adjuvant Holdings Co.,Ltd. (4929.T) 10 years ago, it would be worth ¥1,045.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥664.59, while ¥1000 invested 1 year ago would be worth ¥985.47. This corresponds to total returns of 4.51%, -33.54%, -1.45%, respectively, with annualized returns of 0.44%, -7.84%, -1.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4929.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	740	738	738	740	737	800
November 10, 2026	741	740	740	741	735	2,700
November 09, 2026	735	738	738	738	735	2,500
November 06, 2026	734	734	734	740	733	5,100
November 05, 2026	735	735	735	740	735	2,300
November 04, 2026	737	735	735	737	733	1,200
November 02, 2026	735	736	736	737	734	2,400
October 30, 2026	737	737	737	737	733	1,300
October 29, 2026	736	737	737	737	736	900
October 28, 2026	737	733	733	737	733	2,700
October 27, 2026	736	733	733	738	731	3,400
October 26, 2026	745	736	736	745	736	2,200
October 23, 2026	738	745	745	745	733	4,400
October 22, 2026	730	737	737	747	730	24,500
October 21, 2026	748	760	760	764	744	26,600
October 20, 2026	745	748	748	749	742	5,200
October 19, 2026	742	744	744	746	742	3,800
October 16, 2026	745	744	744	745	741	2,800
October 15, 2026	735	740	740	741	735	4,100
October 14, 2026	743	740	740	745	739	1,800
October 13, 2026	745	743	743	745	740	1,400
October 09, 2026	742	745	745	745	738	4,100
October 08, 2026	740	739	739	740	736	1,300
October 07, 2026	740	739	739	743	736	1,200
October 06, 2026	743	743	743	743	737	1,900
October 05, 2026	740	739	739	740	735	2,000
October 02, 2026	735	736	736	740	735	2,600
October 01, 2026	742	736	736	742	734	6,100
September 30, 2026	744	742	742	744	741	2,600
September 29, 2026	742	743	743	743	740	1,400
September 28, 2026	743	741	741	743	740	3,100
September 25, 2026	740	743	743	744	740	2,500
September 24, 2026	741	742	742	742	741	4,400
September 18, 2026	740	745	745	745	737	2,600
September 17, 2026	741	741	741	742	737	2,100
September 16, 2026	737	740	740	741	737	1,900
September 15, 2026	740	740	740	740	737	2,300
September 11, 2026	740	739	739	740	739	1,700
September 10, 2026	741	739	739	741	739	1,600
September 09, 2026	740	739	739	740	738	1,200
September 08, 2026	742	739	739	742	739	1,100
September 07, 2026	740	742	742	742	738	1,900
September 04, 2026	743	740	740	743	738	1,200
September 03, 2026	738	740	740	742	738	1,300
September 02, 2026	741	740	740	741	739	1,400
September 01, 2026	741	740	740	741	740	1,600
August 31, 2026	743	741	741	743	739	2,700
August 28, 2026	741	742	742	742	738	2,000
August 27, 2026	739	739	739	740	738	1,500
August 26, 2026	741	741	741	741	737	4,500
August 25, 2026	738	741	741	741	738	2,400
August 24, 2026	738	740	740	740	738	2,200
August 21, 2026	737	738	738	740	736	1,900
August 20, 2026	738	738	738	739	736	2,000
August 19, 2026	734	737	737	737	733	2,500
August 18, 2026	736	736	736	736	735	1,100
August 17, 2026	735	733	733	736	733	5,900
August 14, 2026	738	735	735	738	735	3,800
August 13, 2026	736	738	738	738	736	1,800
August 12, 2026	736	736	736	738	736	1,500