kabutan

AnGes, Inc.(4563) Historical

4563
TSE Growth
AnGes, Inc.
67
JPY
+1
(+1.52%)
Dec 5, 12:57 pm JST
0.43
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
67.7
Dec 5, 12:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 1, 2025
120 JPY
52 Week Low Jan 24, 2025
46 JPY
Yearly High Sep 1, 2025
120 JPY
Yearly Low Jan 24, 2025
46 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 66 68 65 67 +1 +1.52% 1,077,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 66 68 65 66 0 0.00% 3,005,600
Dec 3, 2025 69 69 65 66 -1 -1.49% 4,326,500
Dec 2, 2025 70 71 67 67 -4 -5.63% 4,816,600
Dec 1, 2025 74 74 70 71 -3 -4.05% 3,751,500
Nov 28, 2025 71 74 71 74 +3 +4.23% 1,951,200
Nov 27, 2025 73 75 71 71 -1 -1.39% 3,442,500
Nov 26, 2025 72 75 72 72 0 0.00% 2,556,400
Nov 25, 2025 75 75 71 72 -2 -2.70% 3,270,400
Nov 21, 2025 74 75 73 74 -1 -1.33% 1,683,500
Nov 20, 2025 73 75 73 75 +2 +2.74% 1,034,900
Nov 19, 2025 74 74 73 73 -1 -1.35% 674,600
Nov 18, 2025 74 76 73 74 -1 -1.33% 2,191,500
Nov 17, 2025 76 77 74 75 -1 -1.32% 2,400,200
Nov 14, 2025 77 79 75 76 -1 -1.30% 2,036,300
Nov 13, 2025 78 79 77 77 -1 -1.28% 1,134,600
Nov 12, 2025 75 79 75 78 +2 +2.63% 2,585,100
Nov 11, 2025 75 77 74 76 +1 +1.33% 1,957,400
Nov 10, 2025 78 78 71 75 -4 -5.06% 6,216,400
Nov 7, 2025 81 81 79 79 -1 -1.25% 2,705,300
Nov 6, 2025 90 90 79 80 -12 -13.04% 15,112,200