kabutan

AnGes, Inc.(4563) Historical

4563
TSE Growth
AnGes, Inc.
52
JPY
0
(0.00%)
Apr 30, 12:51 pm JST
0.32
USD
Apr 29, 11:51 pm EDT
Result
PTS
outside of trading hours
52.2
Apr 30, 1:03 pm JST
Summary Chart Historical News Financial Result
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% 5,336,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 58 58 52 53 -4 -7.02% 13,390,100
Apr 17, 2026 58 59 56 57 -1 -1.72% 6,995,000
Apr 10, 2026 59 60 57 58 -1 -1.69% 4,165,400
Apr 3, 2026 58 60 57 59 -1 -1.67% 6,095,400
Mar 27, 2026 56 61 55 60 +3 +5.26% 15,729,600
Mar 19, 2026 56 58 55 57 0 0.00% 8,984,700
Mar 13, 2026 56 59 55 57 -1 -1.72% 11,875,200
Mar 6, 2026 59 60 54 58 -1 -1.69% 24,009,200
Feb 27, 2026 65 65 59 59 -4 -6.35% 12,938,200
Feb 20, 2026 59 64 59 63 +5 +8.62% 14,458,200
Feb 13, 2026 58 63 58 58 0 0.00% 11,807,600
Feb 6, 2026 59 60 57 58 -2 -3.33% 9,278,900
Jan 30, 2026 60 61 58 60 0 0.00% 10,937,600
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