AnGes, Inc. (TYO:4563)
Japan · Delayed Price · Currency is JPY 46.00
-1.00 (-2.13%)
Jun 24, 2026, 2:03 PM JST
AnGes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 598,500 |
| Jun 12, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 860,400 |
| Jun 11, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 1,063,500 |
| Jun 10, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 1,228,900 |
| Jun 9, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 780,600 |
| Jun 8, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,878,900 |
| Jun 5, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 528,200 |
| Jun 4, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 547,800 |
| Jun 3, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 2,046,200 |
| Jun 2, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,116,200 |
| Jun 1, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 491,500 |
| May 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,182,400 |
| May 28, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 2,229,300 |
| May 27, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 633,400 |
| May 26, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 337,700 |
| May 25, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 826,400 |
| May 22, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 1,595,200 |
| May 21, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,971,300 |
| May 20, 2026 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 1,314,900 |
| May 19, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2.00% | 2,670,300 |
| May 18, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 4,248,800 |
| May 15, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,090,900 |
| May 14, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 968,400 |
| May 13, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,001,200 |
| May 12, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 617,800 |
| 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 |