AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 74.00
+3.00 (4.23%)
Aug 1, 2025, 3:30 PM JST
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,530,800 |
| Jul 1, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 3,905,100 |
| Jun 30, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 3,679,500 |
| Jun 27, 2025 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5.08% | 9,623,500 |
| Jun 26, 2025 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -4.84% | 7,698,700 |
| Jun 25, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 4,323,700 |
| Jun 24, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 5,045,000 |
| Jun 23, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,771,000 |
| Jun 20, 2025 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | -4.48% | 7,930,900 |
| Jun 19, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 823,500 |
| Jun 18, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 2,520,200 |
| Jun 17, 2025 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | - | 3,386,600 |
| Jun 16, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 5,889,800 |
| Jun 13, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.35% | 5,499,600 |
| Jun 12, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 1,447,900 |
| Jun 11, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 4,873,300 |
| Jun 10, 2025 | 73.00 | 75.00 | 68.00 | 68.00 | 68.00 | -4.23% | 10,919,200 |
| Jun 9, 2025 | 69.00 | 78.00 | 69.00 | 71.00 | 71.00 | 2.90% | 20,871,100 |
| Jun 6, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 2,946,300 |
| Jun 5, 2025 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 2,596,100 |
| Jun 4, 2025 | 69.00 | 71.00 | 67.00 | 67.00 | 67.00 | -1.47% | 5,633,900 |
| Jun 3, 2025 | 69.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,815,100 |
| Jun 2, 2025 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 4,251,400 |
| May 30, 2025 | 72.00 | 78.00 | 66.00 | 67.00 | 67.00 | -5.63% | 24,657,200 |
| May 29, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 6,080,400 |
| May 28, 2025 | 69.00 | 73.00 | 67.00 | 70.00 | 70.00 | 2.94% | 21,474,100 |
| May 27, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 5,148,400 |
| May 26, 2025 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | - | 4,622,700 |
| May 23, 2025 | 65.00 | 71.00 | 64.00 | 68.00 | 68.00 | 4.62% | 8,203,700 |