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

742.00

+0(+0.00%)

Updated at May 14 02:46PM

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 ¥965.28 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥789.86, while ¥1000 invested 1 year ago would be worth ¥986.95. This corresponds to total returns of -3.47%, -21.01%, -1.3%, respectively, with annualized returns of -0.35%, -4.61%, -1.3%.

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
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
May 01, 2026	746	746	746	746	743	3,400
April 30, 2026	743	746	746	747	743	4,700
April 28, 2026	746	745	745	747	745	2,800
April 27, 2026	747	746	746	747	743	7,800
April 24, 2026	750	747	747	751	747	6,000
April 23, 2026	752	750	750	757	750	4,700
April 22, 2026	754	752	752	754	750	4,600
April 21, 2026	757	754	754	763	752	8,600
April 20, 2026	750	754	754	756	743	38,500
April 17, 2026	783	777	777	787	775	36,000
April 16, 2026	768	784	784	787	766	18,800
April 15, 2026	763	768	768	774	761	13,500
April 14, 2026	760	760	760	763	760	3,000
April 13, 2026	758	765	765	765	757	5,000
April 10, 2026	763	760	760	765	757	2,900
April 09, 2026	761	765	765	765	758	10,500
April 08, 2026	758	758	758	760	757	3,400
April 07, 2026	756	758	758	759	755	3,900
April 06, 2026	756	756	756	759	755	2,800
April 03, 2026	754	754	754	755	752	4,700
April 02, 2026	756	754	754	756	751	3,800
April 01, 2026	752	755	755	755	751	2,900
March 31, 2026	757	751	751	757	751	4,500
March 30, 2026	751	755	755	756	751	10,300
March 27, 2026	756	762	762	762	755	14,300
March 26, 2026	758	757	757	761	757	6,800
March 25, 2026	756	758	758	762	756	10,200
March 24, 2026	756	756	756	759	756	5,000
March 23, 2026	761	756	756	761	754	16,900
March 19, 2026	764	760	760	765	760	24,400
March 18, 2026	761	766	766	775	760	105,800
March 17, 2026	813	818	806	818	810	107,300
March 16, 2026	815	812	800.09	816	810	52,500
March 13, 2026	812	814	802.06	816	811	19,800
March 12, 2026	815	816	804.03	817	812	17,100
March 11, 2026	815	815	803.04	815	812	8,500
March 10, 2026	810	813	800.09	815	810	5,600
March 09, 2026	810	810	798.12	815	810	15,600
March 06, 2026	816	812	800.09	818	812	10,400
March 05, 2026	817	816	804.03	819	816	12,600
March 04, 2026	811	814	798.12	815	811	10,500
March 03, 2026	818	815	803.04	818	815	36,100
March 02, 2026	818	819	806.99	820	814	21,300
February 27, 2026	817	818	806	820	815	20,600
February 26, 2026	820	818	806	824	818	36,900
February 25, 2026	814	819	806.99	819	813	10,300
February 24, 2026	809	813	801.07	813	809	10,300
February 20, 2026	807	808	796.15	808	806	9,000
February 19, 2026	808	808	796.15	809	807	5,600
February 18, 2026	806	810	798.12	810	806	7,000
February 17, 2026	805	807	795.16	810	805	6,400
February 16, 2026	806	807	795.16	807	803	6,500
February 13, 2026	802	805	793.19	805	800	5,000
February 12, 2026	801	803	791.22	803	801	6,900
February 10, 2026	803	803	791.22	804	800	5,800