Asgent, Inc. (TYO:4288)
Japan · Delayed Price · Currency is JPY 538.00
-76.00 (-12.38%)
Oct 9, 2026, 3:30 PM JST
Asgent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 564.00 | 604.00 | 530.00 | 538.00 | 538.00 | -12.38% | 1,242,500 |
| Oct 8, 2026 | 593.00 | 653.00 | 582.00 | 614.00 | 614.00 | 11.03% | 3,016,300 |
| Oct 7, 2026 | 650.00 | 671.00 | 551.00 | 553.00 | 553.00 | -11.24% | 3,762,800 |
| Oct 6, 2026 | 640.00 | 685.00 | 612.00 | 623.00 | 623.00 | 5.59% | 8,327,600 |
| Oct 5, 2026 | 571.00 | 675.00 | 531.00 | 590.00 | 590.00 | 1.55% | 5,346,300 |
| Oct 2, 2026 | 516.00 | 616.00 | 485.00 | 581.00 | 581.00 | 12.60% | 9,509,600 |
| Oct 1, 2026 | 420.00 | 516.00 | 416.00 | 516.00 | 516.00 | 18.35% | 811,400 |
| Sep 30, 2026 | 443.00 | 443.00 | 434.00 | 436.00 | 436.00 | 0.23% | 1,400 |
| Sep 29, 2026 | 414.00 | 435.00 | 414.00 | 435.00 | 435.00 | -0.68% | 5,900 |
| Sep 28, 2026 | 434.00 | 439.00 | 430.00 | 438.00 | 438.00 | 1.86% | 19,200 |
| Sep 25, 2026 | 427.00 | 434.00 | 423.00 | 430.00 | 430.00 | 0.23% | 8,600 |
| Sep 24, 2026 | 432.00 | 439.00 | 420.00 | 429.00 | 429.00 | -2.50% | 19,000 |
| Sep 18, 2026 | 450.00 | 450.00 | 437.00 | 440.00 | 440.00 | -2.22% | 8,500 |
| Sep 17, 2026 | 452.00 | 453.00 | 448.00 | 450.00 | 450.00 | -1.10% | 12,600 |
| Sep 16, 2026 | 464.00 | 464.00 | 451.00 | 455.00 | 455.00 | -1.94% | 4,800 |
| Sep 15, 2026 | 460.00 | 468.00 | 458.00 | 464.00 | 464.00 | 1.31% | 7,100 |
| Sep 14, 2026 | 453.00 | 460.00 | 453.00 | 458.00 | 458.00 | 0.44% | 4,600 |
| Sep 11, 2026 | 454.00 | 468.00 | 453.00 | 456.00 | 456.00 | -0.87% | 11,000 |
| Sep 10, 2026 | 453.00 | 465.00 | 453.00 | 460.00 | 460.00 | 0.44% | 9,800 |
| Sep 9, 2026 | 470.00 | 470.00 | 455.00 | 458.00 | 458.00 | -2.55% | 12,000 |
| Sep 8, 2026 | 463.00 | 472.00 | 463.00 | 470.00 | 470.00 | 0.43% | 16,400 |
| Sep 7, 2026 | 473.00 | 473.00 | 454.00 | 468.00 | 468.00 | 0.21% | 13,400 |
| Sep 4, 2026 | 458.00 | 467.00 | 458.00 | 467.00 | 467.00 | 0.43% | 7,700 |
| Sep 3, 2026 | 467.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.43% | 9,600 |
| Sep 2, 2026 | 464.00 | 471.00 | 462.00 | 467.00 | 467.00 | -0.64% | 12,000 |
| Sep 1, 2026 | 453.00 | 472.00 | 452.00 | 470.00 | 470.00 | 3.30% | 13,900 |
| Aug 31, 2026 | 461.00 | 469.00 | 448.00 | 455.00 | 455.00 | -1.30% | 21,000 |
| Aug 28, 2026 | 467.00 | 475.00 | 461.00 | 461.00 | 461.00 | -1.91% | 16,100 |
| Aug 27, 2026 | 470.00 | 478.00 | 467.00 | 470.00 | 470.00 | -0.42% | 12,200 |
| Aug 26, 2026 | 464.00 | 476.00 | 464.00 | 472.00 | 472.00 | 0.43% | 8,600 |
| Aug 25, 2026 | 466.00 | 485.00 | 466.00 | 470.00 | 470.00 | -0.63% | 7,900 |
| Aug 24, 2026 | 469.00 | 473.00 | 461.00 | 473.00 | 473.00 | 0.85% | 9,600 |
| Aug 21, 2026 | 463.00 | 474.00 | 463.00 | 469.00 | 469.00 | 0.21% | 17,500 |
| Aug 20, 2026 | 450.00 | 479.00 | 446.00 | 468.00 | 468.00 | 3.54% | 15,100 |
| Aug 19, 2026 | 457.00 | 460.00 | 446.00 | 452.00 | 452.00 | -2.59% | 13,300 |
| Aug 18, 2026 | 451.00 | 472.00 | 451.00 | 464.00 | 464.00 | -0.64% | 13,200 |
| Aug 17, 2026 | 443.00 | 471.00 | 439.00 | 467.00 | 467.00 | -3.31% | 44,000 |
| Aug 14, 2026 | 461.00 | 484.00 | 452.00 | 483.00 | 483.00 | 4.77% | 19,900 |
| Aug 13, 2026 | 462.00 | 468.00 | 447.00 | 461.00 | 461.00 | -1.50% | 14,100 |
| Aug 12, 2026 | 471.00 | 471.00 | 457.00 | 468.00 | 468.00 | 0.65% | 20,900 |
| Aug 10, 2026 | 456.00 | 469.00 | 444.00 | 465.00 | 465.00 | 2.20% | 32,200 |
| Aug 7, 2026 | 442.00 | 458.00 | 430.00 | 455.00 | 455.00 | 1.11% | 22,900 |
| Aug 6, 2026 | 443.00 | 455.00 | 436.00 | 450.00 | 450.00 | 1.58% | 6,000 |
| Aug 5, 2026 | 430.00 | 448.00 | 425.00 | 443.00 | 443.00 | 1.14% | 17,400 |
| Aug 4, 2026 | 416.00 | 462.00 | 416.00 | 438.00 | 438.00 | 4.53% | 45,400 |
| Aug 3, 2026 | 411.00 | 424.00 | 411.00 | 419.00 | 419.00 | 1.95% | 28,200 |
| Jul 31, 2026 | 396.00 | 418.00 | 393.00 | 411.00 | 411.00 | 1.73% | 15,300 |
| Jul 30, 2026 | 399.00 | 404.00 | 386.00 | 404.00 | 404.00 | -0.74% | 14,800 |
| Jul 29, 2026 | 409.00 | 409.00 | 400.00 | 407.00 | 407.00 | -0.49% | 7,200 |
| Jul 28, 2026 | 409.00 | 411.00 | 386.00 | 409.00 | 409.00 | -1.92% | 15,000 |