Asgent, Inc. 4288
TSE · Japan · Technology Services
¥616.00+100.00 (+19.38%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥616.00 | +19.38% | ¥516.00 | ¥616.00 | ¥485.00 | 4.01M |
| 2026-10-01 | ¥516.00 | +18.35% | ¥420.00 | ¥516.00 | ¥416.00 | 811.40K |
| 2026-09-30 | ¥436.00 | +0.23% | ¥443.00 | ¥443.00 | ¥434.00 | 1.40K |
| 2026-09-29 | ¥435.00 | -0.68% | ¥414.00 | ¥435.00 | ¥414.00 | 5.90K |
| 2026-09-28 | ¥438.00 | +1.86% | ¥434.00 | ¥439.00 | ¥430.00 | 19.20K |
| 2026-09-25 | ¥430.00 | +0.23% | ¥427.00 | ¥434.00 | ¥423.00 | 8.60K |
| 2026-09-24 | ¥429.00 | -2.50% | ¥432.00 | ¥439.00 | ¥420.00 | 19.00K |
| 2026-09-18 | ¥440.00 | -2.22% | ¥450.00 | ¥450.00 | ¥437.00 | 8.50K |
| 2026-09-17 | ¥450.00 | -1.10% | ¥452.00 | ¥453.00 | ¥448.00 | 12.60K |
| 2026-09-16 | ¥455.00 | -1.94% | ¥464.00 | ¥464.00 | ¥451.00 | 4.80K |
| 2026-09-15 | ¥464.00 | +1.31% | ¥460.00 | ¥468.00 | ¥458.00 | 7.10K |
| 2026-09-14 | ¥458.00 | +0.44% | ¥453.00 | ¥460.00 | ¥453.00 | 4.60K |
| 2026-09-11 | ¥456.00 | -0.87% | ¥454.00 | ¥468.00 | ¥453.00 | 11.00K |
| 2026-09-10 | ¥460.00 | +0.44% | ¥453.00 | ¥465.00 | ¥453.00 | 9.80K |
| 2026-09-09 | ¥458.00 | -2.55% | ¥470.00 | ¥470.00 | ¥455.00 | 12.00K |
| 2026-09-08 | ¥470.00 | +0.43% | ¥463.00 | ¥472.00 | ¥463.00 | 16.40K |
| 2026-09-07 | ¥468.00 | +0.21% | ¥473.00 | ¥473.00 | ¥454.00 | 13.40K |
| 2026-09-04 | ¥467.00 | +0.43% | ¥458.00 | ¥467.00 | ¥458.00 | 7.70K |
| 2026-09-03 | ¥465.00 | -0.43% | ¥467.00 | ¥470.00 | ¥464.00 | 9.60K |
| 2026-09-02 | ¥467.00 | -0.64% | ¥464.00 | ¥471.00 | ¥462.00 | 12.00K |
| 2026-09-01 | ¥470.00 | +3.30% | ¥453.00 | ¥472.00 | ¥452.00 | 13.90K |
| 2026-08-31 | ¥455.00 | -1.30% | ¥461.00 | ¥469.00 | ¥448.00 | 21.00K |
| 2026-08-28 | ¥461.00 | -1.91% | ¥467.00 | ¥475.00 | ¥461.00 | 16.10K |
| 2026-08-27 | ¥470.00 | -0.42% | ¥470.00 | ¥478.00 | ¥467.00 | 12.20K |
| 2026-08-26 | ¥472.00 | +0.43% | ¥464.00 | ¥476.00 | ¥464.00 | 8.60K |
| 2026-08-25 | ¥470.00 | -0.63% | ¥466.00 | ¥485.00 | ¥466.00 | 7.90K |
| 2026-08-24 | ¥473.00 | +0.85% | ¥469.00 | ¥473.00 | ¥461.00 | 9.60K |
| 2026-08-21 | ¥469.00 | +0.21% | ¥463.00 | ¥474.00 | ¥463.00 | 17.50K |
| 2026-08-20 | ¥468.00 | +3.54% | ¥450.00 | ¥479.00 | ¥446.00 | 15.10K |
| 2026-08-19 | ¥452.00 | -2.59% | ¥457.00 | ¥460.00 | ¥446.00 | 13.30K |
| 2026-08-18 | ¥464.00 | -0.64% | ¥451.00 | ¥472.00 | ¥451.00 | 13.20K |
| 2026-08-17 | ¥467.00 | -3.31% | ¥443.00 | ¥471.00 | ¥439.00 | 44.00K |
| 2026-08-14 | ¥483.00 | +4.77% | ¥461.00 | ¥484.00 | ¥452.00 | 19.90K |
| 2026-08-13 | ¥461.00 | -1.50% | ¥462.00 | ¥468.00 | ¥447.00 | 14.10K |
| 2026-08-12 | ¥468.00 | +0.65% | ¥471.00 | ¥471.00 | ¥457.00 | 20.90K |
| 2026-08-10 | ¥465.00 | +2.20% | ¥456.00 | ¥469.00 | ¥444.00 | 32.20K |
| 2026-08-07 | ¥455.00 | +1.11% | ¥442.00 | ¥458.00 | ¥430.00 | 22.90K |
| 2026-08-06 | ¥450.00 | +1.58% | ¥443.00 | ¥455.00 | ¥436.00 | 6.00K |
| 2026-08-05 | ¥443.00 | +1.14% | ¥430.00 | ¥448.00 | ¥425.00 | 17.40K |
| 2026-08-04 | ¥438.00 | +4.53% | ¥416.00 | ¥462.00 | ¥416.00 | 45.40K |
| 2026-08-03 | ¥419.00 | +1.95% | ¥411.00 | ¥424.00 | ¥411.00 | 28.20K |
| 2026-07-31 | ¥411.00 | +1.73% | ¥396.00 | ¥418.00 | ¥393.00 | 15.30K |
| 2026-07-30 | ¥404.00 | -0.74% | ¥399.00 | ¥404.00 | ¥386.00 | 14.80K |
| 2026-07-29 | ¥407.00 | -0.49% | ¥409.00 | ¥409.00 | ¥400.00 | 7.20K |
| 2026-07-28 | ¥409.00 | -1.92% | ¥409.00 | ¥411.00 | ¥386.00 | 15.00K |
| 2026-07-27 | ¥417.00 | +3.73% | ¥402.00 | ¥417.00 | ¥402.00 | 3.70K |
| 2026-07-24 | ¥402.00 | -3.13% | ¥414.00 | ¥416.00 | ¥402.00 | 10.60K |
| 2026-07-23 | ¥415.00 | -0.72% | ¥412.00 | ¥418.00 | ¥412.00 | 10.20K |
| 2026-07-22 | ¥418.00 | +0.48% | ¥412.00 | ¥419.00 | ¥411.00 | 9.20K |
| 2026-07-21 | ¥416.00 | +0.73% | ¥411.00 | ¥423.00 | ¥407.00 | 9.10K |
| 2026-07-17 | ¥413.00 | -2.36% | ¥415.00 | ¥415.00 | ¥410.00 | 22.80K |
| 2026-07-16 | ¥423.00 | -1.63% | ¥430.00 | ¥432.00 | ¥423.00 | 3.20K |
| 2026-07-15 | ¥430.00 | +3.12% | ¥413.00 | ¥433.00 | ¥410.00 | 13.10K |
| 2026-07-14 | ¥417.00 | -0.24% | ¥416.00 | ¥421.00 | ¥416.00 | 9.80K |
| 2026-07-13 | ¥418.00 | -2.79% | ¥430.00 | ¥431.00 | ¥418.00 | 16.80K |
| 2026-07-10 | ¥430.00 | +1.42% | ¥423.00 | ¥439.00 | ¥418.00 | 35.00K |
| 2026-07-09 | ¥424.00 | +0.47% | ¥417.00 | ¥425.00 | ¥417.00 | 6.80K |
| 2026-07-08 | ¥422.00 | -0.94% | ¥421.00 | ¥423.00 | ¥417.00 | 10.10K |
| 2026-07-07 | ¥426.00 | -2.74% | ¥438.00 | ¥443.00 | ¥422.00 | 29.00K |
| 2026-07-06 | ¥438.00 | -1.57% | ¥448.00 | ¥448.00 | ¥434.00 | 19.00K |
| 2026-07-03 | ¥445.00 | -0.67% | ¥448.00 | ¥448.00 | ¥410.00 | 93.00K |
| 2026-07-02 | ¥448.00 | +6.41% | ¥420.00 | ¥456.00 | ¥420.00 | 69.80K |
| 2026-07-01 | ¥421.00 | +3.19% | ¥410.00 | ¥430.00 | ¥410.00 | 54.00K |
| 2026-06-30 | ¥408.00 | +1.24% | ¥401.00 | ¥478.00 | ¥400.00 | 248.00K |
| 2026-06-29 | ¥403.00 | +7.75% | ¥373.00 | ¥405.00 | ¥373.00 | 45.80K |
| 2026-06-26 | ¥374.00 | +2.19% | ¥366.00 | ¥383.00 | ¥362.00 | 15.60K |
| 2026-06-25 | ¥366.00 | +0.27% | ¥371.00 | ¥371.00 | ¥363.00 | 5.30K |
| 2026-06-24 | ¥365.00 | +1.67% | ¥358.00 | ¥369.00 | ¥350.00 | 8.30K |
| 2026-06-23 | ¥359.00 | -0.55% | ¥369.00 | ¥369.00 | ¥357.00 | 10.90K |
| 2026-06-22 | ¥361.00 | +2.27% | ¥350.00 | ¥370.00 | ¥350.00 | 20.50K |
| 2026-06-19 | ¥353.00 | -1.40% | ¥359.00 | ¥363.00 | ¥350.00 | 11.80K |
| 2026-06-18 | ¥358.00 | -3.76% | ¥364.00 | ¥371.00 | ¥353.00 | 45.80K |
| 2026-06-17 | ¥372.00 | +6.59% | ¥348.00 | ¥384.00 | ¥345.00 | 67.40K |
| 2026-06-16 | ¥349.00 | +1.45% | ¥342.00 | ¥355.00 | ¥338.00 | 19.60K |
| 2026-06-15 | ¥344.00 | +0.58% | ¥344.00 | ¥351.00 | ¥343.00 | 28.60K |
| 2026-06-12 | ¥342.00 | -2.56% | ¥351.00 | ¥356.00 | ¥340.00 | 51.50K |
| 2026-06-11 | ¥351.00 | -3.31% | ¥355.00 | ¥355.00 | ¥344.00 | 56.30K |
| 2026-06-10 | ¥363.00 | -5.71% | ¥381.00 | ¥381.00 | ¥360.00 | 61.30K |
| 2026-06-09 | ¥385.00 | -0.77% | ¥390.00 | ¥390.00 | ¥378.00 | 21.10K |
| 2026-06-08 | ¥388.00 | -3.24% | ¥389.00 | ¥396.00 | ¥377.00 | 33.60K |
| 2026-06-05 | ¥401.00 | +6.65% | ¥380.00 | ¥403.00 | ¥380.00 | 47.50K |
| 2026-06-04 | ¥376.00 | -0.53% | ¥373.00 | ¥395.00 | ¥370.00 | 79.70K |
| 2026-06-03 | ¥378.00 | -5.97% | ¥404.00 | ¥405.00 | ¥373.00 | 114.90K |
| 2026-06-02 | ¥402.00 | -4.06% | ¥413.00 | ¥419.00 | ¥398.00 | 87.10K |
| 2026-06-01 | ¥419.00 | -3.01% | ¥432.00 | ¥442.00 | ¥411.00 | 94.50K |
| 2026-05-29 | ¥432.00 | +0.47% | ¥438.00 | ¥452.00 | ¥427.00 | 100.60K |
| 2026-05-28 | ¥430.00 | -3.15% | ¥439.00 | ¥455.00 | ¥425.00 | 79.20K |
| 2026-05-27 | ¥444.00 | -5.93% | ¥468.00 | ¥471.00 | ¥431.00 | 171.20K |
| 2026-05-26 | ¥472.00 | -1.05% | ¥488.00 | ¥522.00 | ¥467.00 | 108.20K |
| 2026-05-25 | ¥477.00 | +3.02% | ¥479.00 | ¥487.00 | ¥472.00 | 154.80K |