AnGes, Inc.(4563) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	60	61	58	59	-1	-1.67%	8,631,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	66	-10.81%	68	17,604,000	1,318,900	34,182,900	25.92
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