AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 38.00
-1.00 (-2.56%)
Aug 27, 2026, 11:30 AM JST
AnGes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 846,400 |
| Aug 25, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | - | 4,567,800 |
| Aug 24, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 1,435,500 |
| Aug 21, 2026 | 43.00 | 43.00 | 37.00 | 39.00 | 39.00 | -7.14% | 10,004,300 |
| Aug 20, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 1,076,400 |
| Aug 19, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 6,034,300 |
| Aug 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 913,400 |
| Aug 17, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -10.00% | 4,835,600 |
| Aug 14, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 580,600 |
| Aug 13, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,479,400 |
| Aug 12, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4.08% | 971,800 |
| Aug 10, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 779,500 |
| Aug 7, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 170,600 |
| Aug 6, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 921,500 |
| Aug 5, 2026 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 1,481,000 |
| Aug 4, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 455,200 |
| Aug 3, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 651,500 |
| Jul 31, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 347,300 |
| Jul 30, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 871,000 |
| Jul 29, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,225,400 |
| Jul 28, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 1,289,500 |
| Jul 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 237,700 |
| Jul 24, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 243,500 |
| Jul 23, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 479,400 |
| Jul 22, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 2,019,100 |
| Jul 21, 2026 | 49.00 | 51.00 | 48.00 | 48.00 | 48.00 | - | 2,145,500 |
| Jul 17, 2026 | 50.00 | 56.00 | 48.00 | 48.00 | 48.00 | -4.00% | 9,162,900 |
| Jul 16, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,281,500 |
| Jul 15, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 551,000 |
| Jul 14, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 856,000 |
| Jul 13, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 590,700 |
| Jul 10, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,509,500 |
| Jul 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 209,700 |
| Jul 8, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 1,565,700 |
| Jul 7, 2026 | 50.00 | 53.00 | 49.00 | 52.00 | 52.00 | 6.12% | 2,315,800 |
| Jul 6, 2026 | 47.00 | 50.00 | 47.00 | 49.00 | 49.00 | 4.26% | 1,304,200 |
| Jul 3, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 979,900 |
| Jul 2, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 420,300 |
| Jul 1, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 617,900 |
| Jun 30, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 253,400 |
| Jun 29, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 499,400 |
| Jun 26, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 578,800 |
| Jun 25, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 416,700 |
| Jun 24, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 1,149,800 |
| Jun 23, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,148,200 |
| Jun 22, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 848,000 |
| Jun 19, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 834,500 |
| Jun 18, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,074,400 |
| Jun 17, 2026 | 44.00 | 49.00 | 44.00 | 47.00 | 47.00 | 6.82% | 2,809,800 |
| Jun 16, 2026 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,715,800 |