kabutan

AnGes, Inc.(4563) Historical

4563
TSE Growth
AnGes, Inc.
52
JPY
0
(0.00%)
Apr 30, 11:30 am JST
0.32
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
52.5
Apr 30, 12:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 1, 2025
120 JPY
52 Week Low Apr 27, 2026
51 JPY
Yearly High Jan 7, 2026
71 JPY
Yearly Low Apr 27, 2026
51 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 52 53 51 52 0 0.00% 1,275,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 51 52 51 52 +1 +1.96% 642,400
Apr 27, 2026 53 53 51 51 -2 -3.77% 2,485,400
Apr 24, 2026 53 54 52 53 0 0.00% 1,608,400
Apr 23, 2026 55 56 52 53 -2 -3.64% 6,736,700
Apr 22, 2026 55 56 55 55 0 0.00% 882,600
Apr 21, 2026 57 58 55 55 -2 -3.51% 3,686,100
Apr 20, 2026 58 58 57 57 0 0.00% 476,300
Apr 17, 2026 58 59 57 57 -1 -1.72% 1,558,700
Apr 16, 2026 57 59 57 58 +2 +3.57% 2,455,200
Apr 15, 2026 56 57 56 56 0 0.00% 698,800
Apr 14, 2026 57 58 56 56 -1 -1.75% 2,055,800
Apr 13, 2026 58 58 57 57 -1 -1.72% 226,500
Apr 10, 2026 58 59 57 58 -1 -1.69% 622,500
Apr 9, 2026 58 59 57 59 +1 +1.72% 1,325,900
Apr 8, 2026 58 59 58 58 0 0.00% 463,800
Apr 7, 2026 59 60 58 58 -1 -1.69% 1,223,100
Apr 6, 2026 59 60 59 59 0 0.00% 530,100
Apr 3, 2026 60 60 59 59 -1 -1.67% 1,223,300
Apr 2, 2026 59 60 58 60 +1 +1.69% 1,069,800
Apr 1, 2026 57 60 57 59 +2 +3.51% 1,502,800