Asgent, Inc. (TYO:4288)
Japan · Delayed Price · Currency is JPY 534.00
-42.00 (-7.29%)
Oct 7, 2025, 3:30 PM JST
Asgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 566.00 | 586.00 | 557.00 | 557.00 | - | -3.30% | 128,200 |
| Oct 6, 2025 | 553.00 | 603.00 | 540.00 | 576.00 | 576.00 | 14.51% | 1,308,900 |
| Oct 3, 2025 | 504.00 | 525.00 | 500.00 | 503.00 | 503.00 | -0.20% | 27,300 |
| Oct 2, 2025 | 494.00 | 517.00 | 491.00 | 504.00 | 504.00 | 2.23% | 53,600 |
| Oct 1, 2025 | 508.00 | 511.00 | 491.00 | 493.00 | 493.00 | -3.33% | 37,200 |
| Sep 30, 2025 | 511.00 | 515.00 | 509.00 | 510.00 | 510.00 | - | 9,600 |
| Sep 29, 2025 | 518.00 | 518.00 | 509.00 | 510.00 | 510.00 | -0.39% | 10,700 |
| Sep 26, 2025 | 512.00 | 519.00 | 512.00 | 512.00 | 512.00 | - | 9,600 |
| Sep 25, 2025 | 512.00 | 517.00 | 507.00 | 512.00 | 512.00 | - | 28,400 |
| Sep 24, 2025 | 539.00 | 539.00 | 512.00 | 512.00 | 512.00 | -6.06% | 54,900 |
| Sep 22, 2025 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | 2.64% | 63,300 |
| Sep 19, 2025 | 534.00 | 540.00 | 520.00 | 531.00 | 531.00 | -1.48% | 61,200 |
| Sep 18, 2025 | 537.00 | 544.00 | 528.00 | 539.00 | 539.00 | 1.13% | 27,500 |
| Sep 17, 2025 | 530.00 | 537.00 | 520.00 | 533.00 | 533.00 | 0.19% | 27,500 |
| Sep 16, 2025 | 518.00 | 534.00 | 518.00 | 532.00 | 532.00 | 2.70% | 19,200 |
| Sep 12, 2025 | 553.00 | 553.00 | 517.00 | 518.00 | 518.00 | -6.50% | 89,600 |
| Sep 11, 2025 | 557.00 | 567.00 | 545.00 | 554.00 | 554.00 | -0.18% | 89,600 |
| Sep 10, 2025 | 573.00 | 573.00 | 555.00 | 555.00 | 555.00 | -2.97% | 35,200 |
| Sep 9, 2025 | 579.00 | 587.00 | 562.00 | 572.00 | 572.00 | -0.35% | 30,200 |
| Sep 8, 2025 | 581.00 | 602.00 | 574.00 | 574.00 | 574.00 | 3.80% | 135,500 |
| Sep 5, 2025 | 541.00 | 553.00 | 538.00 | 553.00 | 553.00 | 2.22% | 23,700 |
| Sep 4, 2025 | 547.00 | 548.00 | 536.00 | 541.00 | 541.00 | -1.46% | 20,500 |
| Sep 3, 2025 | 561.00 | 565.00 | 541.00 | 549.00 | 549.00 | -2.14% | 39,700 |
| Sep 2, 2025 | 555.00 | 565.00 | 553.00 | 561.00 | 561.00 | 0.54% | 19,400 |
| Sep 1, 2025 | 546.00 | 558.00 | 546.00 | 558.00 | 558.00 | 0.72% | 16,200 |
| Aug 29, 2025 | 543.00 | 555.00 | 543.00 | 554.00 | 554.00 | 2.03% | 29,300 |
| Aug 28, 2025 | 546.00 | 548.00 | 542.00 | 543.00 | 543.00 | -0.55% | 33,300 |
| Aug 27, 2025 | 568.00 | 568.00 | 546.00 | 546.00 | 546.00 | -5.04% | 67,300 |
| Aug 26, 2025 | 576.00 | 580.00 | 569.00 | 575.00 | 575.00 | -0.52% | 26,900 |
| Aug 25, 2025 | 587.00 | 588.00 | 577.00 | 578.00 | 578.00 | 0.17% | 53,400 |
| Aug 22, 2025 | 566.00 | 591.00 | 566.00 | 577.00 | 577.00 | 1.94% | 63,000 |
| Aug 21, 2025 | 557.00 | 569.00 | 556.00 | 566.00 | 566.00 | 1.43% | 28,600 |
| Aug 20, 2025 | 576.00 | 582.00 | 558.00 | 558.00 | 558.00 | -4.12% | 58,200 |
| Aug 19, 2025 | 573.00 | 596.00 | 573.00 | 582.00 | 582.00 | 3.37% | 107,000 |
| Aug 18, 2025 | 560.00 | 577.00 | 560.00 | 563.00 | 563.00 | 0.54% | 44,300 |
| Aug 15, 2025 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | - | 18,800 |
| Aug 14, 2025 | 560.00 | 568.00 | 552.00 | 560.00 | 560.00 | 0.18% | 29,000 |
| Aug 13, 2025 | 557.00 | 567.00 | 540.00 | 559.00 | 559.00 | 0.54% | 59,000 |
| Aug 12, 2025 | 556.00 | 560.00 | 543.00 | 556.00 | 556.00 | 1.46% | 44,400 |
| Aug 8, 2025 | 558.00 | 558.00 | 548.00 | 548.00 | 548.00 | -1.62% | 16,200 |
| Aug 7, 2025 | 555.00 | 557.00 | 550.00 | 557.00 | 557.00 | -0.18% | 15,400 |
| Aug 6, 2025 | 554.00 | 577.00 | 548.00 | 558.00 | 558.00 | 1.09% | 48,900 |
| Aug 5, 2025 | 541.00 | 554.00 | 541.00 | 552.00 | 552.00 | 2.03% | 32,100 |
| Aug 4, 2025 | 540.00 | 547.00 | 536.00 | 541.00 | 541.00 | -2.70% | 22,300 |
| Aug 1, 2025 | 549.00 | 560.00 | 546.00 | 556.00 | 556.00 | 0.72% | 20,700 |
| Jul 31, 2025 | 542.00 | 555.00 | 542.00 | 552.00 | 552.00 | 1.85% | 17,600 |
| Jul 30, 2025 | 546.00 | 546.00 | 536.00 | 542.00 | 542.00 | -1.45% | 34,000 |
| Jul 29, 2025 | 573.00 | 574.00 | 545.00 | 550.00 | 550.00 | -4.01% | 69,800 |
| Jul 28, 2025 | 563.00 | 576.00 | 552.00 | 573.00 | 573.00 | 2.69% | 76,600 |
| Jul 25, 2025 | 554.00 | 567.00 | 548.00 | 558.00 | 558.00 | 0.54% | 57,000 |