AGEHA Inc. (TYO:9330)
Japan · Delayed Price · Currency is JPY 850.00
+5.00 (0.59%)
Jun 3, 2026, 3:30 PM JST
AGEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 849.00 | 850.00 | 849.00 | 850.00 | 850.00 | 0.59% | 900 |
| Jun 2, 2026 | 846.00 | 846.00 | 845.00 | 845.00 | 845.00 | -0.12% | 500 |
| Jun 1, 2026 | 850.00 | 850.00 | 846.00 | 846.00 | 846.00 | -0.35% | 500 |
| May 29, 2026 | 850.00 | 850.00 | 848.00 | 849.00 | 849.00 | -0.12% | 1,100 |
| May 28, 2026 | 852.00 | 853.00 | 850.00 | 850.00 | 850.00 | -0.23% | 900 |
| May 27, 2026 | 850.00 | 852.00 | 848.00 | 852.00 | 852.00 | 0.47% | 1,000 |
| May 26, 2026 | 847.00 | 851.00 | 847.00 | 848.00 | 848.00 | 0.12% | 2,400 |
| May 25, 2026 | 848.00 | 848.00 | 847.00 | 847.00 | 847.00 | -0.12% | 1,400 |
| May 22, 2026 | 841.00 | 848.00 | 841.00 | 848.00 | 848.00 | 0.83% | 2,100 |
| May 21, 2026 | 840.00 | 845.00 | 840.00 | 841.00 | 841.00 | - | 2,200 |
| May 20, 2026 | 840.00 | 844.00 | 840.00 | 841.00 | 841.00 | -0.47% | 1,100 |
| May 19, 2026 | 843.00 | 845.00 | 837.00 | 845.00 | 845.00 | 0.72% | 1,200 |
| May 18, 2026 | 844.00 | 844.00 | 837.00 | 839.00 | 839.00 | -0.59% | 1,800 |
| May 15, 2026 | 837.00 | 846.00 | 837.00 | 844.00 | 844.00 | -0.12% | 2,200 |
| May 14, 2026 | 838.00 | 845.00 | 838.00 | 845.00 | 845.00 | 0.36% | 2,800 |
| May 13, 2026 | 842.00 | 842.00 | 837.00 | 842.00 | 842.00 | 0.24% | 1,100 |
| May 12, 2026 | 843.00 | 846.00 | 840.00 | 840.00 | 840.00 | -0.24% | 1,800 |
| May 11, 2026 | 842.00 | 846.00 | 841.00 | 842.00 | 842.00 | - | 1,700 |
| May 8, 2026 | 842.00 | 848.00 | 841.00 | 842.00 | 842.00 | -0.12% | 1,800 |
| May 7, 2026 | 843.00 | 847.00 | 842.00 | 843.00 | 843.00 | -0.59% | 1,400 |
| May 1, 2026 | 844.00 | 849.00 | 839.00 | 848.00 | 848.00 | 0.36% | 2,000 |
| Apr 30, 2026 | 842.00 | 848.00 | 841.00 | 845.00 | 845.00 | 0.60% | 2,400 |
| Apr 28, 2026 | 838.00 | 847.00 | 838.00 | 840.00 | 840.00 | -1.41% | 4,800 |
| Apr 27, 2026 | 852.00 | 852.00 | 845.00 | 852.00 | 852.00 | - | 4,000 |
| Apr 24, 2026 | 854.00 | 860.00 | 852.00 | 852.00 | 852.00 | -0.12% | 1,800 |
| Apr 23, 2026 | 856.00 | 857.00 | 852.00 | 853.00 | 853.00 | -0.35% | 3,000 |
| Apr 22, 2026 | 857.00 | 859.00 | 856.00 | 856.00 | 856.00 | -0.12% | 1,400 |
| Apr 21, 2026 | 857.00 | 858.00 | 856.00 | 857.00 | 857.00 | - | 1,400 |
| Apr 20, 2026 | 858.00 | 864.00 | 857.00 | 857.00 | 857.00 | -0.12% | 1,000 |
| Apr 17, 2026 | 861.00 | 861.00 | 857.00 | 858.00 | 858.00 | -0.23% | 2,000 |
| Apr 16, 2026 | 865.00 | 868.00 | 860.00 | 860.00 | 860.00 | -0.58% | 2,000 |
| Apr 15, 2026 | 862.00 | 865.00 | 861.00 | 865.00 | 865.00 | 0.23% | 600 |
| Apr 14, 2026 | 866.00 | 866.00 | 863.00 | 863.00 | 863.00 | -0.35% | 700 |
| Apr 13, 2026 | 865.00 | 874.00 | 865.00 | 866.00 | 866.00 | 0.35% | 1,100 |
| Apr 10, 2026 | 861.00 | 869.00 | 861.00 | 863.00 | 863.00 | 0.12% | 1,600 |
| Apr 9, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0.23% | 600 |
| Apr 8, 2026 | 866.00 | 866.00 | 857.00 | 860.00 | 860.00 | 0.23% | 1,300 |
| Apr 7, 2026 | 866.00 | 866.00 | 857.00 | 858.00 | 858.00 | -0.23% | 1,600 |
| Apr 6, 2026 | 869.00 | 869.00 | 859.00 | 860.00 | 860.00 | -1.15% | 2,700 |
| Apr 3, 2026 | 864.00 | 870.00 | 857.00 | 870.00 | 870.00 | 1.64% | 1,600 |
| Apr 2, 2026 | 860.00 | 866.00 | 856.00 | 856.00 | 856.00 | -0.47% | 2,900 |
| Apr 1, 2026 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.71% | 4,900 |
| Mar 31, 2026 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | - | 2,100 |
| Mar 30, 2026 | 908.00 | 909.00 | 875.00 | 875.00 | 875.00 | -4.58% | 10,000 |
| Mar 27, 2026 | 916.00 | 922.00 | 909.00 | 917.00 | 917.00 | 0.11% | 13,200 |
| Mar 26, 2026 | 918.00 | 918.00 | 909.00 | 916.00 | 916.00 | 0.55% | 3,900 |
| Mar 25, 2026 | 910.00 | 920.00 | 908.00 | 911.00 | 911.00 | 0.22% | 3,700 |
| Mar 24, 2026 | 915.00 | 920.00 | 909.00 | 909.00 | 909.00 | -0.11% | 6,500 |
| Mar 23, 2026 | 915.00 | 919.00 | 910.00 | 910.00 | 910.00 | - | 4,900 |
| Mar 19, 2026 | 914.00 | 918.00 | 905.00 | 910.00 | 910.00 | 0.33% | 4,100 |