AnGes, Inc.(4563) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	53	53	51	52	-1	-1.89%	4,403,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	53	-7.02%	54	13,390,100	1,391,600	23,792,400	17.10
Apr 17, 2026	57	-1.72%	57	6,995,000	1,391,600	23,353,600	16.78
Apr 10, 2026	58	-1.69%	58	4,165,400	1,426,700	23,654,900	16.58
Apr 3, 2026	59	-1.67%	58	6,095,400	1,417,800	23,903,200	16.86
Mar 27, 2026	60	+5.26%	57	15,729,600	1,417,800	24,240,300	17.10
Mar 19, 2026	57	0.00%	56	8,984,700	1,383,200	25,857,600	18.69
Mar 13, 2026	57	-1.72%	56	11,875,200	1,379,100	25,796,800	18.71
Mar 6, 2026	58	-1.69%	56	24,009,200	1,357,600	25,631,600	18.88
Feb 27, 2026	59	-6.35%	61	12,938,200	1,334,700	25,948,300	19.44
Feb 20, 2026	63	+8.62%	60	14,458,200	1,350,500	25,419,700	18.82
Feb 13, 2026	58	0.00%	60	11,807,600	1,348,500	28,995,400	21.50
Feb 6, 2026	58	-3.33%	58	9,278,900	1,327,600	29,502,600	22.22
Jan 30, 2026	60	0.00%	59	10,937,600	1,320,200	32,380,800	24.53
Jan 23, 2026	60	-4.76%	61	9,690,100	1,320,200	32,839,300	24.87
Jan 16, 2026	63	0.00%	62	6,127,800	1,357,300	32,467,700	23.92
Jan 9, 2026	63	+3.28%	64	28,585,300	1,372,500	32,578,400	23.74
Dec 30, 2025	61	+3.39%	60	4,752,400	ー	ー	ー
Dec 26, 2025	59	0.00%	59	21,561,100	1,372,500	32,060,600	23.36
Dec 19, 2025	59	-1.67%	59	13,156,600	1,264,600	32,775,600	25.92
Dec 12, 2025	60	-9.09%	62	17,542,100	1,323,600	34,338,900	25.94