AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 57.00
-1.00 (-1.72%)
Apr 17, 2026, 3:30 PM JST
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |