AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 58.00
0.00 (0.00%)
At close: Mar 6, 2026
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 1,311,500 |
| Mar 5, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5.45% | 4,077,100 |
| Mar 4, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 6,169,100 |
| Mar 3, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 8,013,700 |
| Mar 2, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 4,437,800 |
| Feb 27, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,057,600 |
| Feb 26, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 3,465,100 |
| Feb 25, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,919,900 |
| Feb 24, 2026 | 65.00 | 65.00 | 61.00 | 62.00 | 62.00 | -1.59% | 5,495,600 |
| Feb 20, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 5.00% | 3,963,700 |
| Feb 19, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 2,996,400 |
| Feb 18, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 1,178,500 |
| Feb 17, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,057,000 |
| Feb 16, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3.45% | 2,262,600 |
| Feb 13, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,862,600 |
| Feb 12, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -4.76% | 3,780,000 |
| Feb 10, 2026 | 59.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 5,242,300 |
| Feb 9, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 922,700 |
| Feb 6, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 2,052,100 |
| Feb 5, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,442,300 |
| Feb 4, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 664,800 |
| Feb 3, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 934,400 |
| Feb 2, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,185,300 |
| Jan 30, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 2,306,300 |
| Jan 29, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 2,211,700 |
| Jan 28, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,720,100 |
| Jan 27, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 647,300 |
| Jan 26, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 4,052,200 |
| Jan 23, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 514,800 |
| Jan 22, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 887,400 |
| Jan 21, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 723,600 |
| Jan 20, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 5,267,600 |
| Jan 19, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 2,296,700 |
| Jan 16, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 630,900 |
| Jan 15, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 1,436,500 |
| Jan 14, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,480,200 |
| Jan 13, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,580,200 |
| Jan 9, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 3,085,500 |
| Jan 8, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 3,345,800 |
| Jan 7, 2026 | 70.00 | 71.00 | 63.00 | 65.00 | 65.00 | 1.56% | 15,912,900 |
| Jan 6, 2026 | 64.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 2,988,000 |
| Jan 5, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 3,253,100 |
| Dec 30, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,007,000 |
| Dec 29, 2025 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2,745,400 |
| Dec 26, 2025 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 3,837,400 |
| Dec 25, 2025 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 3,053,000 |
| Dec 24, 2025 | 60.00 | 62.00 | 58.00 | 58.00 | 58.00 | -6.45% | 5,081,100 |
| Dec 23, 2025 | 56.00 | 62.00 | 56.00 | 62.00 | 62.00 | 10.71% | 6,172,700 |
| Dec 22, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -5.08% | 3,416,900 |
| Dec 19, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 2,049,000 |