kabutan

AnGes, Inc.(4563) Historical

4563
TSE Growth
AnGes, Inc.
67
JPY
+1
(+1.52%)
Dec 5, 12:56 pm JST
0.43
USD
Dec 4, 10:56 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 74 74 65 67 -7 -9.46% 16,977,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 74 0.00% 72 11,220,500 1,318,900 36,928,100 28.00
Nov 21, 2025 74 -2.63% 74 7,984,700 1,318,900 38,060,400 28.86
Nov 14, 2025 76 -3.80% 75 13,929,800 1,342,000 38,904,000 28.99
Nov 7, 2025 79 -9.20% 84 30,167,000 1,334,900 40,336,200 30.22
Oct 31, 2025 87 +6.10% 83 22,905,000 1,334,900 37,674,100 28.22
Oct 24, 2025 82 0.00% 83 12,795,000 1,334,900 34,409,600 25.78
Oct 17, 2025 82 -4.65% 82 10,422,400 1,334,900 34,579,600 25.90
Oct 10, 2025 86 -1.15% 88 24,822,900 1,334,900 35,423,800 26.54
Oct 3, 2025 87 +4.82% 83 27,820,700 1,334,900 33,830,000 25.34
Sep 26, 2025 83 -3.49% 82 21,594,700 1,334,900 36,312,400 27.20
Sep 19, 2025 86 -5.49% 82 51,590,900 1,331,500 38,047,600 28.57
Sep 12, 2025 91 -9.00% 94 52,129,300 1,315,200 38,198,500 29.04
Sep 5, 2025 100 -2.91% 109 111,858,900 1,748,800 38,393,700 21.95
Aug 29, 2025 103 +24.10% 92 96,574,900 1,242,600 35,394,300 28.48
Aug 22, 2025 83 +7.79% 83 96,772,600 1,241,600 35,075,900 28.25
Aug 15, 2025 77 -3.75% 77 154,432,300 1,295,300 35,938,800 27.75
Aug 8, 2025 80 +8.11% 75 51,040,800 1,303,400 43,529,700 33.40
Aug 1, 2025 74 -1.33% 70 42,729,700 1,328,800 38,631,700 29.07
Jul 25, 2025 75 +22.95% 68 53,162,500 1,314,900 43,911,900 33.40
Jul 18, 2025 61 0.00% 60 16,136,700 1,313,800 39,125,100 29.78