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 ¥1,014.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥755.61, while ¥1000 invested 1 year ago would be worth ¥989.52. This corresponds to total returns of 1.45%, -24.44%, -1.05%, respectively, with annualized returns of 0.14%, -5.45%, -1.05%.

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
July 31, 2026	743	741	741	743	740	1,300
July 30, 2026	741	740	740	743	740	3,300
July 29, 2026	738	741	741	741	738	4,300
July 28, 2026	739	740	740	741	738	2,200
July 27, 2026	737	740	740	740	734	3,900
July 23, 2026	745	740	740	755	738	6,900
July 22, 2026	745	743	743	745	735	7,800
July 21, 2026	735	750	750	752	735	52,900
July 17, 2026	735	730	730	736	730	7,500
July 16, 2026	735	736	736	737	735	2,100
July 15, 2026	731	735	735	735	731	2,200
July 14, 2026	733	732	732	734	731	1,700
July 13, 2026	733	731	731	733	731	2,600
July 10, 2026	737	734	734	738	731	2,000
July 09, 2026	732	737	737	737	732	4,000
July 08, 2026	737	735	735	738	735	5,200
July 07, 2026	734	731	731	737	731	3,200
July 06, 2026	735	734	734	735	731	2,300
July 03, 2026	730	730	730	731	728	3,000
July 02, 2026	724	730	730	730	723	4,600
July 01, 2026	724	723	723	724	723	1,600
June 30, 2026	725	724	724	725	722	2,800
June 29, 2026	718	721	721	721	718	6,300
June 26, 2026	717	717	717	719	717	3,300
June 25, 2026	720	717	717	720	717	6,200
June 24, 2026	717	719	719	720	717	4,600
June 23, 2026	722	721	721	722	718	6,900
June 22, 2026	724	722	722	725	722	6,200
June 19, 2026	725	726	726	728	724	2,600
June 18, 2026	725	727	727	727	725	3,100
June 17, 2026	726	726	726	727	725	2,700
June 16, 2026	726	728	728	728	725	3,200
June 15, 2026	725	725	725	730	725	4,000
June 12, 2026	726	726	726	727	726	1,600
June 11, 2026	728	726	726	728	725	3,000
June 10, 2026	727	727	727	729	727	2,000
June 09, 2026	727	730	730	730	727	2,900
June 08, 2026	728	728	728	733	728	7,600
June 05, 2026	730	730	730	733	730	3,000
June 04, 2026	732	732	732	734	730	5,000
June 03, 2026	730	732	732	734	729	5,000
June 02, 2026	730	730	730	732	730	2,300
June 01, 2026	731	730	730	732	730	6,000
May 29, 2026	733	732	732	734	731	4,700
May 28, 2026	733	733	733	737	733	2,700
May 27, 2026	735	733	733	737	733	6,900
May 26, 2026	737	735	735	739	735	2,900
May 25, 2026	738	737	737	739	736	4,000
May 22, 2026	737	740	740	740	737	4,500
May 21, 2026	740	738	738	741	738	4,600
May 20, 2026	740	740	740	743	740	2,700
May 19, 2026	740	740	740	741	740	2,000
May 18, 2026	740	740	740	745	740	3,000
May 15, 2026	740	740	740	742	740	2,700
May 14, 2026	745	740	740	745	740	3,800
May 13, 2026	742	742	742	744	742	3,000
May 12, 2026	744	742	742	744	742	1,900
May 11, 2026	744	742	742	744	742	4,400
May 08, 2026	745	743	743	745	743	1,900
May 07, 2026	745	744	744	745	743	3,900