kabutan

AnGes, Inc.(4563) Historical

4563
TSE Growth
AnGes, Inc.
59
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
0.38
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
58.5
Jan 29, 6:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 1, 2025
120 JPY
52 Week Low Jan 30, 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
Jan 29, 2026 60 60 58 59 0 0.00% 2,211,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 59 60 59 59 -1 -1.67% 1,720,100
Jan 27, 2026 61 61 60 60 0 0.00% 647,300
Jan 26, 2026 60 61 60 60 0 0.00% 4,052,200
Jan 23, 2026 61 61 60 60 0 0.00% 514,800
Jan 22, 2026 60 61 60 60 0 0.00% 887,400
Jan 21, 2026 61 61 60 60 -1 -1.64% 723,600
Jan 20, 2026 62 63 60 61 -2 -3.17% 5,267,600
Jan 19, 2026 63 63 61 63 0 0.00% 2,296,700
Jan 16, 2026 63 63 62 63 0 0.00% 630,900
Jan 15, 2026 62 63 61 63 +1 +1.61% 1,436,500
Jan 14, 2026 62 63 61 62 0 0.00% 1,480,200
Jan 13, 2026 64 64 61 62 -1 -1.59% 2,580,200
Jan 9, 2026 64 65 62 63 -1 -1.56% 3,085,500
Jan 8, 2026 65 65 63 64 -1 -1.54% 3,345,800
Jan 7, 2026 70 71 63 65 +1 +1.56% 15,912,900
Jan 6, 2026 64 67 64 64 0 0.00% 2,988,000
Jan 5, 2026 61 64 61 64 +3 +4.92% 3,253,100
Dec 30, 2025 61 62 60 61 +1 +1.67% 2,007,000
Dec 29, 2025 59 62 59 60 +1 +1.69% 2,745,400
Dec 26, 2025 61 62 59 59 -1 -1.67% 3,837,400