kabutan

AnGes, Inc.(4563) Historical

4563
TSE Growth
AnGes, Inc.
66
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
0.42
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
66.7
Dec 5, 3:25 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 66 -8 -10.81% 17,604,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 75 75 71 74 0 0.00% 11,220,500
Nov 21, 2025 76 77 73 74 -2 -2.63% 7,984,700
Nov 14, 2025 78 79 71 76 -3 -3.80% 13,929,800
Nov 7, 2025 83 93 79 79 -8 -9.20% 30,167,000
Oct 31, 2025 82 89 79 87 +5 +6.10% 22,905,000
Oct 24, 2025 83 87 81 82 0 0.00% 12,795,000
Oct 17, 2025 83 85 81 82 -4 -4.65% 10,422,400
Oct 10, 2025 88 93 85 86 -1 -1.15% 24,822,900
Oct 3, 2025 85 87 78 87 +4 +4.82% 27,820,700
Sep 26, 2025 86 87 79 83 -3 -3.49% 21,594,700
Sep 19, 2025 91 91 76 86 -5 -5.49% 51,590,900
Sep 12, 2025 99 103 89 91 -9 -9.00% 52,129,300
Sep 5, 2025 107 120 98 100 -3 -2.91% 111,858,900
Aug 29, 2025 82 104 80 103 +20 +24.10% 96,574,900
Aug 22, 2025 77 91 77 83 +6 +7.79% 96,772,600
Aug 15, 2025 95 96 70 77 -3 -3.75% 154,432,300
Aug 8, 2025 74 82 69 80 +6 +8.11% 51,040,800
Aug 1, 2025 75 77 66 74 -1 -1.33% 42,729,700
Jul 25, 2025 61 76 61 75 +14 +22.95% 53,162,500
Jul 18, 2025 62 63 59 61 0 0.00% 16,136,700