AnGes. Inc. 4563
TSE · Japan · Health Technology
¥35.00-1.00 (-2.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥35.00 | -2.78% | ¥36.00 | ¥37.00 | ¥35.00 | 3.99M |
| 2026-10-01 | ¥36.00 | -5.26% | ¥37.00 | ¥38.00 | ¥36.00 | 960.90K |
| 2026-09-30 | ¥38.00 | +5.56% | ¥36.00 | ¥38.00 | ¥36.00 | 2.70M |
| 2026-09-29 | ¥36.00 | 0.00% | ¥36.00 | ¥36.00 | ¥35.00 | 698.30K |
| 2026-09-28 | ¥36.00 | 0.00% | ¥37.00 | ¥37.00 | ¥35.00 | 1.41M |
| 2026-09-25 | ¥36.00 | 0.00% | ¥36.00 | ¥37.00 | ¥36.00 | 835.90K |
| 2026-09-24 | ¥36.00 | 0.00% | ¥36.00 | ¥37.00 | ¥35.00 | 1.52M |
| 2026-09-18 | ¥36.00 | +2.86% | ¥35.00 | ¥36.00 | ¥35.00 | 857.30K |
| 2026-09-17 | ¥35.00 | 0.00% | ¥35.00 | ¥36.00 | ¥35.00 | 239.20K |
| 2026-09-16 | ¥35.00 | -2.78% | ¥35.00 | ¥36.00 | ¥35.00 | 1.04M |
| 2026-09-15 | ¥36.00 | 0.00% | ¥36.00 | ¥36.00 | ¥34.00 | 4.03M |
| 2026-09-14 | ¥36.00 | 0.00% | ¥36.00 | ¥37.00 | ¥36.00 | 753.70K |
| 2026-09-11 | ¥36.00 | -7.69% | ¥38.00 | ¥38.00 | ¥36.00 | 4.71M |
| 2026-09-10 | ¥39.00 | +2.63% | ¥37.00 | ¥39.00 | ¥37.00 | 1.11M |
| 2026-09-09 | ¥38.00 | 0.00% | ¥38.00 | ¥38.00 | ¥37.00 | 2.03M |
| 2026-09-08 | ¥38.00 | -2.56% | ¥39.00 | ¥40.00 | ¥38.00 | 3.05M |
| 2026-09-07 | ¥39.00 | 0.00% | ¥40.00 | ¥40.00 | ¥39.00 | 420.80K |
| 2026-09-04 | ¥39.00 | 0.00% | ¥39.00 | ¥40.00 | ¥39.00 | 384.90K |
| 2026-09-03 | ¥39.00 | 0.00% | ¥39.00 | ¥40.00 | ¥39.00 | 488.70K |
| 2026-09-02 | ¥39.00 | -2.50% | ¥40.00 | ¥40.00 | ¥39.00 | 574.40K |
| 2026-09-01 | ¥40.00 | +2.56% | ¥40.00 | ¥40.00 | ¥39.00 | 549.90K |
| 2026-08-31 | ¥39.00 | -2.50% | ¥41.00 | ¥41.00 | ¥39.00 | 744.00K |
| 2026-08-28 | ¥40.00 | +2.56% | ¥39.00 | ¥41.00 | ¥38.00 | 2.52M |
| 2026-08-27 | ¥39.00 | 0.00% | ¥40.00 | ¥40.00 | ¥38.00 | 989.90K |
| 2026-08-26 | ¥39.00 | 0.00% | ¥39.00 | ¥40.00 | ¥38.00 | 846.40K |
| 2026-08-25 | ¥39.00 | 0.00% | ¥39.00 | ¥40.00 | ¥37.00 | 4.57M |
| 2026-08-24 | ¥39.00 | 0.00% | ¥39.00 | ¥40.00 | ¥39.00 | 1.65M |
| 2026-08-21 | ¥39.00 | -7.14% | ¥43.00 | ¥43.00 | ¥37.00 | 10.00M |
| 2026-08-20 | ¥42.00 | 0.00% | ¥43.00 | ¥43.00 | ¥42.00 | 1.08M |
| 2026-08-19 | ¥42.00 | -6.67% | ¥45.00 | ¥45.00 | ¥42.00 | 6.03M |
| 2026-08-18 | ¥45.00 | 0.00% | ¥46.00 | ¥46.00 | ¥45.00 | 913.40K |
| 2026-08-17 | ¥45.00 | -10.00% | ¥46.00 | ¥47.00 | ¥44.00 | 4.84M |
| 2026-08-14 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 580.60K |
| 2026-08-13 | ¥50.00 | -1.96% | ¥51.00 | ¥51.00 | ¥49.00 | 1.48M |
| 2026-08-12 | ¥51.00 | +4.08% | ¥50.00 | ¥51.00 | ¥49.00 | 971.80K |
| 2026-08-10 | ¥49.00 | +2.08% | ¥48.00 | ¥50.00 | ¥48.00 | 779.50K |
| 2026-08-07 | ¥48.00 | -2.04% | ¥48.00 | ¥49.00 | ¥48.00 | 170.60K |
| 2026-08-06 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 921.50K |
| 2026-08-05 | ¥49.00 | +4.26% | ¥48.00 | ¥50.00 | ¥47.00 | 1.48M |
| 2026-08-04 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 455.20K |
| 2026-08-03 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 651.50K |
| 2026-07-31 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 347.30K |
| 2026-07-30 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 871.00K |
| 2026-07-29 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 1.23M |
| 2026-07-28 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 1.29M |
| 2026-07-27 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 237.70K |
| 2026-07-24 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥47.00 | 243.50K |
| 2026-07-23 | ¥48.00 | 0.00% | ¥48.00 | ¥48.00 | ¥47.00 | 479.40K |
| 2026-07-22 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 2.02M |
| 2026-07-21 | ¥48.00 | 0.00% | ¥49.00 | ¥51.00 | ¥48.00 | 2.15M |
| 2026-07-17 | ¥48.00 | -4.00% | ¥50.00 | ¥56.00 | ¥48.00 | 9.16M |
| 2026-07-16 | ¥50.00 | 0.00% | ¥51.00 | ¥51.00 | ¥49.00 | 1.28M |
| 2026-07-15 | ¥50.00 | 0.00% | ¥51.00 | ¥51.00 | ¥50.00 | 551.00K |
| 2026-07-14 | ¥50.00 | -1.96% | ¥50.00 | ¥52.00 | ¥50.00 | 856.00K |
| 2026-07-13 | ¥51.00 | 0.00% | ¥52.00 | ¥52.00 | ¥50.00 | 590.70K |
| 2026-07-10 | ¥51.00 | 0.00% | ¥50.00 | ¥52.00 | ¥50.00 | 1.51M |
| 2026-07-09 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥50.00 | 209.70K |
| 2026-07-08 | ¥50.00 | -3.85% | ¥53.00 | ¥53.00 | ¥49.00 | 1.57M |
| 2026-07-07 | ¥52.00 | +6.12% | ¥50.00 | ¥53.00 | ¥49.00 | 2.32M |
| 2026-07-06 | ¥49.00 | +4.26% | ¥47.00 | ¥50.00 | ¥47.00 | 1.30M |
| 2026-07-03 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 979.90K |
| 2026-07-02 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 420.30K |
| 2026-07-01 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 617.90K |
| 2026-06-30 | ¥47.00 | 0.00% | ¥46.00 | ¥47.00 | ¥46.00 | 253.40K |
| 2026-06-29 | ¥47.00 | +4.44% | ¥46.00 | ¥47.00 | ¥45.00 | 499.40K |
| 2026-06-26 | ¥45.00 | -2.17% | ¥46.00 | ¥47.00 | ¥45.00 | 578.80K |
| 2026-06-25 | ¥46.00 | -2.13% | ¥47.00 | ¥48.00 | ¥46.00 | 416.70K |
| 2026-06-24 | ¥47.00 | 0.00% | ¥47.00 | ¥49.00 | ¥46.00 | 1.15M |
| 2026-06-23 | ¥47.00 | -2.08% | ¥48.00 | ¥49.00 | ¥47.00 | 1.15M |
| 2026-06-22 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 848.00K |
| 2026-06-19 | ¥48.00 | +2.13% | ¥47.00 | ¥48.00 | ¥46.00 | 834.50K |
| 2026-06-18 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 1.07M |
| 2026-06-17 | ¥47.00 | +6.82% | ¥44.00 | ¥49.00 | ¥44.00 | 2.81M |
| 2026-06-16 | ¥44.00 | -2.22% | ¥45.00 | ¥46.00 | ¥44.00 | 1.72M |
| 2026-06-15 | ¥45.00 | 0.00% | ¥45.00 | ¥46.00 | ¥45.00 | 598.50K |
| 2026-06-12 | ¥45.00 | -2.17% | ¥45.00 | ¥46.00 | ¥45.00 | 860.40K |
| 2026-06-11 | ¥46.00 | 0.00% | ¥45.00 | ¥46.00 | ¥45.00 | 1.06M |
| 2026-06-10 | ¥46.00 | 0.00% | ¥46.00 | ¥47.00 | ¥45.00 | 1.23M |
| 2026-06-09 | ¥46.00 | 0.00% | ¥46.00 | ¥47.00 | ¥46.00 | 780.60K |
| 2026-06-08 | ¥46.00 | -2.13% | ¥47.00 | ¥47.00 | ¥46.00 | 1.88M |
| 2026-06-05 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥47.00 | 528.20K |
| 2026-06-04 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥47.00 | 547.80K |
| 2026-06-03 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 2.05M |
| 2026-06-02 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥48.00 | 1.12M |
| 2026-06-01 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥48.00 | 491.50K |
| 2026-05-29 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥48.00 | 1.18M |
| 2026-05-28 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥48.00 | 2.23M |
| 2026-05-27 | ¥49.00 | 0.00% | ¥49.00 | ¥50.00 | ¥49.00 | 633.40K |
| 2026-05-26 | ¥49.00 | -2.00% | ¥49.00 | ¥50.00 | ¥49.00 | 337.70K |
| 2026-05-25 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 826.40K |