Asgent, Inc. (TYO:4288)
Japan · Delayed Price · Currency is JPY 417.00
+15.00 (3.73%)
Jul 27, 2026, 3:30 PM JST
Asgent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 414.00 | 416.00 | 402.00 | 402.00 | 402.00 | -3.13% | 10,600 |
| Jul 23, 2026 | 412.00 | 418.00 | 412.00 | 415.00 | 415.00 | -0.72% | 10,200 |
| Jul 22, 2026 | 412.00 | 419.00 | 411.00 | 418.00 | 418.00 | 0.48% | 9,200 |
| Jul 21, 2026 | 411.00 | 423.00 | 407.00 | 416.00 | 416.00 | 0.73% | 8,300 |
| Jul 17, 2026 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | -2.36% | 22,800 |
| Jul 16, 2026 | 430.00 | 432.00 | 423.00 | 423.00 | 423.00 | -1.63% | 3,200 |
| Jul 15, 2026 | 413.00 | 433.00 | 410.00 | 430.00 | 430.00 | 3.12% | 13,100 |
| Jul 14, 2026 | 416.00 | 421.00 | 416.00 | 417.00 | 417.00 | -0.24% | 9,800 |
| Jul 13, 2026 | 430.00 | 431.00 | 418.00 | 418.00 | 418.00 | -2.79% | 16,800 |
| Jul 10, 2026 | 423.00 | 439.00 | 418.00 | 430.00 | 430.00 | 1.42% | 35,000 |
| Jul 9, 2026 | 417.00 | 425.00 | 417.00 | 424.00 | 424.00 | 0.47% | 6,800 |
| Jul 8, 2026 | 421.00 | 423.00 | 417.00 | 422.00 | 422.00 | -0.94% | 10,100 |
| Jul 7, 2026 | 438.00 | 443.00 | 422.00 | 426.00 | 426.00 | -2.74% | 29,000 |
| Jul 6, 2026 | 448.00 | 448.00 | 434.00 | 438.00 | 438.00 | -1.57% | 19,000 |
| Jul 3, 2026 | 448.00 | 448.00 | 410.00 | 445.00 | 445.00 | -0.67% | 93,000 |
| Jul 2, 2026 | 420.00 | 456.00 | 420.00 | 448.00 | 448.00 | 6.41% | 69,800 |
| Jul 1, 2026 | 410.00 | 430.00 | 410.00 | 421.00 | 421.00 | 3.19% | 54,000 |
| Jun 30, 2026 | 401.00 | 478.00 | 400.00 | 408.00 | 408.00 | 1.24% | 248,000 |
| Jun 29, 2026 | 373.00 | 405.00 | 373.00 | 403.00 | 403.00 | 7.75% | 44,600 |
| Jun 26, 2026 | 366.00 | 383.00 | 362.00 | 374.00 | 374.00 | 2.19% | 15,600 |
| Jun 25, 2026 | 371.00 | 371.00 | 363.00 | 366.00 | 366.00 | 0.27% | 5,300 |
| Jun 24, 2026 | 358.00 | 369.00 | 350.00 | 365.00 | 365.00 | 1.67% | 8,300 |
| Jun 23, 2026 | 369.00 | 369.00 | 357.00 | 359.00 | 359.00 | -0.55% | 10,900 |
| Jun 22, 2026 | 350.00 | 370.00 | 350.00 | 361.00 | 361.00 | 2.27% | 20,500 |
| Jun 19, 2026 | 359.00 | 363.00 | 350.00 | 353.00 | 353.00 | -1.40% | 11,800 |
| Jun 18, 2026 | 364.00 | 371.00 | 353.00 | 358.00 | 358.00 | -3.76% | 45,800 |
| Jun 17, 2026 | 348.00 | 384.00 | 345.00 | 372.00 | 372.00 | 6.59% | 67,400 |
| Jun 16, 2026 | 342.00 | 355.00 | 338.00 | 349.00 | 349.00 | 1.45% | 19,600 |
| Jun 15, 2026 | 344.00 | 351.00 | 343.00 | 344.00 | 344.00 | 0.58% | 28,600 |
| Jun 12, 2026 | 351.00 | 356.00 | 340.00 | 342.00 | 342.00 | -2.56% | 51,500 |
| Jun 11, 2026 | 355.00 | 355.00 | 344.00 | 351.00 | 351.00 | -3.31% | 56,300 |
| Jun 10, 2026 | 381.00 | 381.00 | 360.00 | 363.00 | 363.00 | -5.71% | 61,300 |
| Jun 9, 2026 | 390.00 | 390.00 | 378.00 | 385.00 | 385.00 | -0.77% | 21,100 |
| Jun 8, 2026 | 389.00 | 396.00 | 377.00 | 388.00 | 388.00 | -3.24% | 33,600 |
| Jun 5, 2026 | 380.00 | 403.00 | 380.00 | 401.00 | 401.00 | 6.65% | 47,500 |
| Jun 4, 2026 | 373.00 | 395.00 | 370.00 | 376.00 | 376.00 | -0.53% | 79,700 |
| Jun 3, 2026 | 404.00 | 405.00 | 373.00 | 378.00 | 378.00 | -5.97% | 114,900 |
| Jun 2, 2026 | 413.00 | 419.00 | 398.00 | 402.00 | 402.00 | -4.06% | 87,100 |
| Jun 1, 2026 | 432.00 | 442.00 | 411.00 | 419.00 | 419.00 | -3.01% | 94,500 |
| May 29, 2026 | 438.00 | 452.00 | 427.00 | 432.00 | 432.00 | 0.47% | 100,600 |
| May 28, 2026 | 439.00 | 455.00 | 425.00 | 430.00 | 430.00 | -3.15% | 79,200 |
| May 27, 2026 | 468.00 | 471.00 | 431.00 | 444.00 | 444.00 | -5.93% | 171,200 |
| May 26, 2026 | 493.00 | 522.00 | 467.00 | 472.00 | 472.00 | -1.05% | 108,200 |
| May 25, 2026 | 479.00 | 487.00 | 472.00 | 477.00 | 477.00 | 3.02% | 154,800 |
| May 22, 2026 | 486.00 | 498.00 | 452.00 | 463.00 | 463.00 | -3.54% | 125,800 |
| May 21, 2026 | 496.00 | 500.00 | 480.00 | 480.00 | 480.00 | -4.00% | 89,400 |
| May 20, 2026 | 530.00 | 530.00 | 498.00 | 500.00 | 500.00 | -5.66% | 95,300 |
| May 19, 2026 | 543.00 | 547.00 | 525.00 | 530.00 | 530.00 | -1.49% | 75,300 |
| May 18, 2026 | 545.00 | 549.00 | 532.00 | 538.00 | 538.00 | -3.06% | 77,800 |
| May 15, 2026 | 600.00 | 632.00 | 555.00 | 555.00 | 555.00 | -21.28% | 356,300 |