Asgent, Inc. (TYO:4288)
Japan · Delayed Price · Currency is JPY 501.00
-29.00 (-5.47%)
May 20, 2026, 1:35 PM JST
Asgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 543.00 | 547.00 | 525.00 | 525.00 | - | -2.42% | 51,500 |
| 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 |
| May 14, 2026 | 713.00 | 739.00 | 694.00 | 705.00 | 705.00 | -0.70% | 90,700 |
| May 13, 2026 | 696.00 | 713.00 | 663.00 | 710.00 | 710.00 | 2.01% | 82,600 |
| May 12, 2026 | 718.00 | 728.00 | 695.00 | 696.00 | 696.00 | -1.97% | 89,300 |
| May 11, 2026 | 733.00 | 742.00 | 702.00 | 710.00 | 710.00 | -3.14% | 148,300 |
| May 8, 2026 | 718.00 | 757.00 | 707.00 | 733.00 | 733.00 | 2.09% | 152,400 |
| May 7, 2026 | 757.00 | 771.00 | 702.00 | 718.00 | 718.00 | -1.24% | 241,200 |
| May 1, 2026 | 711.00 | 845.00 | 703.00 | 727.00 | 727.00 | 3.86% | 2,080,200 |
| Apr 30, 2026 | 743.00 | 757.00 | 699.00 | 700.00 | 700.00 | -9.09% | 395,000 |
| Apr 28, 2026 | 928.00 | 969.00 | 766.00 | 770.00 | 770.00 | -12.80% | 1,104,400 |
| Apr 27, 2026 | 894.00 | 979.00 | 830.00 | 883.00 | 883.00 | -5.76% | 2,005,700 |
| Apr 24, 2026 | 772.00 | 937.00 | 755.00 | 937.00 | 937.00 | 19.06% | 2,370,500 |
| Apr 23, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 14.56% | 53,300 |
| Apr 22, 2026 | 597.00 | 687.00 | 597.00 | 687.00 | 687.00 | 17.04% | 53,900 |
| Apr 21, 2026 | 584.00 | 587.00 | 575.00 | 587.00 | 587.00 | 1.38% | 4,900 |
| Apr 20, 2026 | 581.00 | 591.00 | 566.00 | 579.00 | 579.00 | -0.34% | 17,100 |
| Apr 17, 2026 | 590.00 | 590.00 | 578.00 | 581.00 | 581.00 | -1.69% | 10,900 |
| Apr 16, 2026 | 592.00 | 601.00 | 576.00 | 591.00 | 591.00 | -0.17% | 43,300 |
| Apr 15, 2026 | 584.00 | 614.00 | 578.00 | 592.00 | 592.00 | 1.54% | 49,300 |
| Apr 14, 2026 | 559.00 | 585.00 | 554.00 | 583.00 | 583.00 | 4.48% | 38,800 |
| Apr 13, 2026 | 530.00 | 558.00 | 529.00 | 558.00 | 558.00 | 0.54% | 22,400 |
| Apr 10, 2026 | 558.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.36% | 7,000 |
| Apr 9, 2026 | 556.00 | 559.00 | 546.00 | 557.00 | 557.00 | -0.18% | 8,700 |
| Apr 8, 2026 | 542.00 | 559.00 | 538.00 | 558.00 | 558.00 | 2.95% | 15,600 |
| Apr 7, 2026 | 560.00 | 560.00 | 532.00 | 542.00 | 542.00 | -3.39% | 25,500 |
| Apr 6, 2026 | 529.00 | 562.00 | 529.00 | 561.00 | 561.00 | 8.09% | 26,500 |
| Apr 3, 2026 | 515.00 | 544.00 | 515.00 | 519.00 | 519.00 | 2.77% | 35,300 |
| Apr 2, 2026 | 522.00 | 522.00 | 501.00 | 505.00 | 505.00 | -1.37% | 22,700 |
| Apr 1, 2026 | 516.00 | 530.00 | 486.00 | 512.00 | 512.00 | -4.48% | 91,300 |
| 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 |