AGEHA Inc. (TYO:9330)
Japan · Delayed Price · Currency is JPY 865.00
-1.00 (-0.12%)
Feb 17, 2026, 10:50 AM JST
AGEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 868.00 | 871.00 | 856.00 | 866.00 | 866.00 | 5.22% | 25,200 |
| Feb 13, 2026 | 810.00 | 823.00 | 810.00 | 823.00 | 823.00 | 0.86% | 2,500 |
| Feb 12, 2026 | 810.00 | 816.00 | 809.00 | 816.00 | 816.00 | 0.62% | 2,500 |
| Feb 10, 2026 | 810.00 | 814.00 | 810.00 | 811.00 | 811.00 | 0.37% | 500 |
| Feb 9, 2026 | 808.00 | 812.00 | 807.00 | 808.00 | 808.00 | - | 2,100 |
| Feb 6, 2026 | 809.00 | 812.00 | 806.00 | 808.00 | 808.00 | -0.25% | 800 |
| Feb 5, 2026 | 812.00 | 812.00 | 804.00 | 810.00 | 810.00 | - | 1,500 |
| Feb 4, 2026 | 804.00 | 810.00 | 804.00 | 810.00 | 810.00 | 0.75% | 1,100 |
| Feb 3, 2026 | 811.00 | 811.00 | 802.00 | 804.00 | 804.00 | -0.12% | 1,500 |
| Feb 2, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | 0.37% | 1,100 |
| Jan 30, 2026 | 806.00 | 806.00 | 802.00 | 802.00 | 802.00 | -0.62% | 2,100 |
| Jan 29, 2026 | 809.00 | 809.00 | 803.00 | 807.00 | 807.00 | 0.37% | 800 |
| Jan 28, 2026 | 807.00 | 808.00 | 804.00 | 804.00 | 804.00 | -0.50% | 2,500 |
| Jan 27, 2026 | 811.00 | 811.00 | 804.00 | 808.00 | 808.00 | -0.62% | 5,100 |
| Jan 26, 2026 | 813.00 | 813.00 | 806.00 | 813.00 | 813.00 | - | 1,700 |
| Jan 23, 2026 | 810.00 | 814.00 | 806.00 | 813.00 | 813.00 | 0.37% | 2,200 |
| Jan 22, 2026 | 808.00 | 811.00 | 807.00 | 810.00 | 810.00 | -0.49% | 900 |
| Jan 21, 2026 | 819.00 | 819.00 | 814.00 | 814.00 | 814.00 | 0.37% | 400 |
| Jan 20, 2026 | 817.00 | 817.00 | 810.00 | 811.00 | 811.00 | -0.73% | 1,300 |
| Jan 19, 2026 | 815.00 | 818.00 | 811.00 | 817.00 | 817.00 | 1.24% | 2,000 |
| Jan 16, 2026 | 806.00 | 812.00 | 806.00 | 807.00 | 807.00 | 0.12% | 1,300 |
| Jan 15, 2026 | 804.00 | 809.00 | 804.00 | 806.00 | 806.00 | 0.25% | 1,400 |
| Jan 14, 2026 | 805.00 | 812.00 | 804.00 | 804.00 | 804.00 | -1.35% | 1,600 |
| Jan 13, 2026 | 812.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1.24% | 900 |
| Jan 9, 2026 | 813.00 | 813.00 | 804.00 | 805.00 | 805.00 | -0.98% | 1,800 |
| Jan 8, 2026 | 808.00 | 813.00 | 808.00 | 813.00 | 813.00 | 0.62% | 1,300 |
| Jan 7, 2026 | 803.00 | 808.00 | 803.00 | 808.00 | 808.00 | 0.62% | 800 |
| Jan 6, 2026 | 802.00 | 810.00 | 802.00 | 803.00 | 803.00 | 0.12% | 2,000 |
| Jan 5, 2026 | 810.00 | 813.00 | 801.00 | 802.00 | 802.00 | -0.25% | 2,300 |
| Dec 30, 2025 | 804.00 | 815.00 | 804.00 | 804.00 | 804.00 | -0.37% | 4,000 |
| Dec 29, 2025 | 797.00 | 812.00 | 797.00 | 807.00 | 807.00 | 1.13% | 2,800 |
| Dec 26, 2025 | 801.00 | 802.00 | 798.00 | 798.00 | 798.00 | -0.50% | 7,700 |
| Dec 25, 2025 | 814.00 | 814.00 | 799.00 | 802.00 | 802.00 | -1.47% | 6,300 |
| Dec 24, 2025 | 815.00 | 838.00 | 810.00 | 814.00 | 814.00 | -0.12% | 3,900 |
| Dec 23, 2025 | 850.00 | 853.00 | 815.00 | 815.00 | 815.00 | 1.24% | 16,300 |
| Dec 22, 2025 | 796.00 | 807.00 | 796.00 | 805.00 | 805.00 | 1.13% | 2,400 |
| Dec 19, 2025 | 801.00 | 802.00 | 794.00 | 796.00 | 796.00 | -0.62% | 2,400 |
| Dec 18, 2025 | 820.00 | 820.00 | 792.00 | 801.00 | 801.00 | -1.11% | 12,100 |
| Dec 17, 2025 | 812.00 | 819.00 | 808.00 | 810.00 | 810.00 | -1.34% | 3,700 |
| Dec 16, 2025 | 826.00 | 826.00 | 821.00 | 821.00 | 821.00 | -0.61% | 1,200 |
| Dec 15, 2025 | 833.00 | 865.00 | 821.00 | 826.00 | 826.00 | -0.96% | 14,900 |
| Dec 12, 2025 | 812.00 | 839.00 | 812.00 | 834.00 | 834.00 | 3.09% | 9,700 |
| Dec 11, 2025 | 807.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.37% | 800 |
| Dec 10, 2025 | 805.00 | 810.00 | 805.00 | 806.00 | 806.00 | 0.62% | 2,900 |
| Dec 9, 2025 | 802.00 | 803.00 | 801.00 | 801.00 | 801.00 | -0.25% | 1,400 |
| Dec 8, 2025 | 805.00 | 805.00 | 803.00 | 803.00 | 803.00 | -0.12% | 700 |
| Dec 5, 2025 | 799.00 | 805.00 | 799.00 | 804.00 | 804.00 | 0.25% | 2,100 |
| Dec 4, 2025 | 800.00 | 811.00 | 800.00 | 802.00 | 802.00 | -0.37% | 1,700 |
| Dec 3, 2025 | 803.00 | 805.00 | 800.00 | 805.00 | 805.00 | -0.37% | 3,000 |
| Dec 2, 2025 | 797.00 | 810.00 | 797.00 | 808.00 | 808.00 | 1.38% | 1,000 |