AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 91.00
0.00 (0.00%)
Sep 12, 2025, 3:30 PM JST
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 94.00 | 94.00 | 89.00 | 91.00 | 91.00 | - | 8,991,500 |
| Sep 11, 2025 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 7,502,200 |
| Sep 10, 2025 | 96.00 | 97.00 | 91.00 | 94.00 | 94.00 | -3.09% | 8,226,700 |
| Sep 9, 2025 | 96.00 | 98.00 | 91.00 | 97.00 | 97.00 | -1.02% | 16,814,700 |
| Sep 8, 2025 | 99.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.00% | 10,594,200 |
| Sep 5, 2025 | 102.00 | 104.00 | 98.00 | 100.00 | 100.00 | -1.96% | 13,633,400 |
| Sep 4, 2025 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | -2.86% | 15,777,300 |
| Sep 3, 2025 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | -6.25% | 15,536,600 |
| Sep 2, 2025 | 118.00 | 119.00 | 107.00 | 112.00 | 112.00 | -3.45% | 24,827,300 |
| Sep 1, 2025 | 107.00 | 120.00 | 105.00 | 116.00 | 116.00 | 12.62% | 42,084,300 |
| Aug 29, 2025 | 97.00 | 104.00 | 94.00 | 103.00 | 103.00 | 7.29% | 25,745,600 |
| Aug 28, 2025 | 91.00 | 101.00 | 89.00 | 96.00 | 96.00 | 6.67% | 26,534,900 |
| Aug 27, 2025 | 89.00 | 90.00 | 84.00 | 90.00 | 90.00 | -4.26% | 13,758,400 |
| Aug 26, 2025 | 84.00 | 95.00 | 83.00 | 94.00 | 94.00 | 11.90% | 21,822,400 |
| Aug 25, 2025 | 82.00 | 84.00 | 80.00 | 84.00 | 84.00 | 1.20% | 8,713,600 |
| Aug 22, 2025 | 83.00 | 85.00 | 79.00 | 83.00 | 83.00 | 1.22% | 13,037,300 |
| Aug 21, 2025 | 88.00 | 89.00 | 79.00 | 82.00 | 82.00 | -1.20% | 33,545,200 |
| Aug 20, 2025 | 88.00 | 88.00 | 82.00 | 83.00 | 83.00 | -4.60% | 11,343,200 |
| Aug 19, 2025 | 82.00 | 91.00 | 81.00 | 87.00 | 87.00 | 6.10% | 22,979,800 |
| Aug 18, 2025 | 77.00 | 83.00 | 77.00 | 82.00 | 82.00 | 6.49% | 15,867,100 |
| Aug 15, 2025 | 71.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 22,406,600 |
| Aug 14, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 9,950,400 |
| Aug 13, 2025 | 74.00 | 81.00 | 72.00 | 73.00 | 73.00 | 4.29% | 28,871,400 |
| Aug 12, 2025 | 95.00 | 96.00 | 70.00 | 70.00 | 70.00 | -12.50% | 93,203,900 |
| Aug 8, 2025 | 73.00 | 82.00 | 71.00 | 80.00 | 80.00 | 9.59% | 23,090,900 |
| Aug 7, 2025 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 7,329,900 |
| Aug 6, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 2,253,500 |
| Aug 5, 2025 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -4.05% | 10,660,000 |
| Aug 4, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 7,706,500 |
| Aug 1, 2025 | 72.00 | 74.00 | 70.00 | 74.00 | 74.00 | 4.23% | 9,907,800 |
| Jul 31, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 2.90% | 3,622,000 |
| Jul 30, 2025 | 68.00 | 70.00 | 66.00 | 69.00 | 69.00 | 2.99% | 4,630,500 |
| Jul 29, 2025 | 66.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 9,760,300 |
| Jul 28, 2025 | 75.00 | 77.00 | 70.00 | 70.00 | 70.00 | -6.67% | 14,809,100 |
| Jul 25, 2025 | 68.00 | 76.00 | 67.00 | 75.00 | 75.00 | 8.70% | 22,865,600 |
| Jul 24, 2025 | 64.00 | 70.00 | 63.00 | 69.00 | 69.00 | 6.15% | 18,374,900 |
| Jul 23, 2025 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 4,286,300 |
| Jul 22, 2025 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 7,635,700 |
| Jul 18, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 3,726,200 |
| Jul 17, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,179,400 |
| Jul 16, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2,038,500 |
| Jul 15, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 4,420,800 |
| Jul 14, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 3,771,800 |
| Jul 11, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,131,700 |
| Jul 10, 2025 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 5,044,200 |
| Jul 9, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,366,800 |
| Jul 8, 2025 | 58.00 | 62.00 | 58.00 | 59.00 | 59.00 | 3.51% | 6,466,700 |
| Jul 7, 2025 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -6.56% | 10,094,500 |
| Jul 4, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,126,900 |
| Jul 3, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 1,943,600 |