Asgent, Inc. (TYO:4288)
Japan · Delayed Price · Currency is JPY 512.00
-24.00 (-4.48%)
Apr 1, 2026, 3:30 PM JST
Asgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 516.00 | 530.00 | 486.00 | 499.00 | - | -6.90% | 60,600 |
| Mar 31, 2026 | 559.00 | 560.00 | 530.00 | 536.00 | 536.00 | -4.29% | 9,400 |
| Mar 30, 2026 | 557.00 | 563.00 | 549.00 | 560.00 | 560.00 | -1.23% | 15,900 |
| Mar 27, 2026 | 551.00 | 567.00 | 551.00 | 567.00 | 567.00 | 2.35% | 4,100 |
| Mar 26, 2026 | 570.00 | 571.00 | 552.00 | 554.00 | 554.00 | -1.95% | 12,500 |
| Mar 25, 2026 | 558.00 | 569.00 | 558.00 | 565.00 | 565.00 | 1.99% | 9,000 |
| Mar 24, 2026 | 545.00 | 558.00 | 545.00 | 554.00 | 554.00 | 3.17% | 9,100 |
| Mar 23, 2026 | 558.00 | 558.00 | 536.00 | 537.00 | 537.00 | -4.79% | 21,800 |
| Mar 19, 2026 | 568.00 | 577.00 | 560.00 | 564.00 | 564.00 | -2.42% | 13,600 |
| Mar 18, 2026 | 553.00 | 587.00 | 553.00 | 578.00 | 578.00 | 4.52% | 38,700 |
| Mar 17, 2026 | 561.00 | 561.00 | 546.00 | 553.00 | 553.00 | -0.90% | 9,900 |
| Mar 16, 2026 | 554.00 | 560.00 | 554.00 | 558.00 | 558.00 | 0.36% | 7,100 |
| Mar 13, 2026 | 572.00 | 572.00 | 556.00 | 556.00 | 556.00 | -2.80% | 17,200 |
| Mar 12, 2026 | 580.00 | 583.00 | 565.00 | 572.00 | 572.00 | 0.35% | 13,800 |
| Mar 11, 2026 | 589.00 | 605.00 | 564.00 | 570.00 | 570.00 | -3.23% | 23,500 |
| Mar 10, 2026 | 583.00 | 589.00 | 574.00 | 589.00 | 589.00 | 4.62% | 8,200 |
| Mar 9, 2026 | 561.00 | 564.00 | 544.00 | 563.00 | 563.00 | -4.09% | 31,500 |
| Mar 6, 2026 | 579.00 | 589.00 | 574.00 | 587.00 | 587.00 | -0.17% | 19,400 |
| Mar 5, 2026 | 557.00 | 591.00 | 557.00 | 588.00 | 588.00 | 9.50% | 41,100 |
| Mar 4, 2026 | 560.00 | 560.00 | 515.00 | 537.00 | 537.00 | -6.93% | 56,500 |
| Mar 3, 2026 | 615.00 | 618.00 | 565.00 | 577.00 | 577.00 | -5.56% | 45,300 |
| Mar 2, 2026 | 637.00 | 637.00 | 603.00 | 611.00 | 611.00 | -5.27% | 36,600 |
| Feb 27, 2026 | 633.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3.53% | 42,200 |
| Feb 26, 2026 | 615.00 | 639.00 | 615.00 | 623.00 | 623.00 | 0.97% | 30,500 |
| Feb 25, 2026 | 617.00 | 630.00 | 612.00 | 617.00 | 617.00 | 0.82% | 21,600 |
| Feb 24, 2026 | 653.00 | 653.00 | 609.00 | 612.00 | 612.00 | -9.06% | 84,900 |
| Feb 20, 2026 | 702.00 | 702.00 | 661.00 | 673.00 | 673.00 | -4.40% | 46,300 |
| Feb 19, 2026 | 711.00 | 735.00 | 677.00 | 704.00 | 704.00 | -0.56% | 48,400 |
| Feb 18, 2026 | 720.00 | 722.00 | 703.00 | 708.00 | 708.00 | -1.67% | 24,000 |
| Feb 17, 2026 | 721.00 | 726.00 | 699.00 | 720.00 | 720.00 | -0.14% | 45,100 |
| Feb 16, 2026 | 708.00 | 756.00 | 708.00 | 721.00 | 721.00 | 1.98% | 46,000 |
| Feb 13, 2026 | 718.00 | 730.00 | 690.00 | 707.00 | 707.00 | -9.13% | 203,000 |
| Feb 12, 2026 | 693.00 | 778.00 | 676.00 | 778.00 | 778.00 | 14.75% | 79,200 |
| Feb 10, 2026 | 646.00 | 681.00 | 643.00 | 678.00 | 678.00 | 4.95% | 36,500 |
| Feb 9, 2026 | 652.00 | 652.00 | 621.00 | 646.00 | 646.00 | 1.10% | 27,700 |
| Feb 6, 2026 | 632.00 | 646.00 | 632.00 | 639.00 | 639.00 | 1.27% | 21,300 |
| Feb 5, 2026 | 627.00 | 635.00 | 621.00 | 631.00 | 631.00 | 0.48% | 6,300 |
| Feb 4, 2026 | 643.00 | 643.00 | 620.00 | 628.00 | 628.00 | 0.80% | 19,700 |
| Feb 3, 2026 | 604.00 | 634.00 | 604.00 | 623.00 | 623.00 | 2.98% | 17,700 |
| Feb 2, 2026 | 621.00 | 634.00 | 605.00 | 605.00 | 605.00 | -2.42% | 17,100 |
| Jan 30, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 8,000 |
| Jan 29, 2026 | 632.00 | 652.00 | 619.00 | 620.00 | 620.00 | -1.90% | 17,600 |
| Jan 28, 2026 | 651.00 | 653.00 | 632.00 | 632.00 | 632.00 | -2.62% | 14,000 |
| Jan 27, 2026 | 642.00 | 654.00 | 642.00 | 649.00 | 649.00 | 1.56% | 3,900 |
| Jan 26, 2026 | 659.00 | 659.00 | 639.00 | 639.00 | 639.00 | -3.03% | 14,300 |
| Jan 23, 2026 | 644.00 | 663.00 | 642.00 | 659.00 | 659.00 | 2.97% | 18,700 |
| Jan 22, 2026 | 640.00 | 647.00 | 633.00 | 640.00 | 640.00 | 0.63% | 13,400 |
| Jan 21, 2026 | 650.00 | 650.00 | 625.00 | 636.00 | 636.00 | -3.64% | 36,200 |
| Jan 20, 2026 | 682.00 | 684.00 | 658.00 | 660.00 | 660.00 | -3.51% | 22,700 |
| Jan 19, 2026 | 708.00 | 708.00 | 678.00 | 684.00 | 684.00 | -2.98% | 17,400 |