AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 52.00
0.00 (0.00%)
May 12, 2026, 3:30 PM JST
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | - | 1.92% | 149,300 |
| May 11, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 1,265,100 |
| May 8, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 817,800 |
| May 7, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 1,455,200 |
| May 1, 2026 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 3.85% | 3,984,900 |
| Apr 30, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 2,469,800 |
| Apr 28, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 642,400 |
| Apr 27, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 2,485,400 |
| Apr 24, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 1,608,400 |
| Apr 23, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 6,736,700 |
| Apr 22, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 882,600 |
| Apr 21, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 3,686,100 |
| Apr 20, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 476,300 |
| Apr 17, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,558,700 |
| Apr 16, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3.57% | 2,455,200 |
| Apr 15, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 698,800 |
| Apr 14, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 2,055,800 |
| Apr 13, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 226,500 |
| Apr 10, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 622,500 |
| Apr 9, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 1,325,900 |
| Apr 8, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 463,800 |
| Apr 7, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,223,100 |
| Apr 6, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 530,100 |
| Apr 3, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,223,300 |
| Apr 2, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,069,800 |
| Apr 1, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 1,502,800 |
| Mar 31, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 303,500 |
| Mar 30, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 1,996,000 |
| Mar 27, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 1,541,300 |
| Mar 26, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 3,146,200 |
| Mar 25, 2026 | 56.00 | 61.00 | 56.00 | 60.00 | 60.00 | 7.14% | 5,184,500 |
| Mar 24, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 2,605,100 |
| Mar 23, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -3.51% | 3,252,500 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,405,600 |
| Mar 18, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 4,932,600 |
| Mar 17, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 516,700 |
| Mar 16, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 2,129,800 |
| Mar 13, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 868,600 |
| Mar 12, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,219,600 |
| Mar 11, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 2,674,200 |
| Mar 10, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 2,394,700 |
| Mar 9, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | -1.72% | 4,718,100 |
| 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 |