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
58.4
Jan 29, 9:39 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 60 61 58 59 -1 -1.67% 10,843,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 63 63 60 60 -3 -4.76% 9,690,100
Jan 16, 2026 64 64 61 63 0 0.00% 6,127,800
Jan 9, 2026 61 71 61 63 +2 +3.28% 28,585,300
Dec 30, 2025 59 62 59 61 +2 +3.39% 4,752,400
Dec 26, 2025 59 62 56 59 0 0.00% 21,561,100
Dec 19, 2025 60 63 58 59 -1 -1.67% 13,156,600
Dec 12, 2025 66 67 60 60 -6 -9.09% 17,542,100
Dec 5, 2025 74 74 65 66 -8 -10.81% 17,604,000
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