Asgent, Inc.(JP:4288)
Â¥520.00+-14.00 (+6.34%)
JP:4288
Asgent, Inc. historical prices
Â¥520.00
At close:+-14.00 (+6.34%)
Want to see JP:4288 full AI Analyst Report?
Asgent, Inc. (4288) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 524.00 | 549.00 | 513.00 | 520.00 | 520.00 | +6.34% | 199,000 | 0.26 |
| Nov 09, 2026 | 485.00 | 560.00 | 485.00 | 534.00 | 534.00 | +9.20% | 216,900 | 0.29 |
| Nov 06, 2026 | 484.00 | 526.00 | 482.00 | 489.00 | 489.00 | -6.32% | 206,300 | 0.27 |
| Nov 05, 2026 | 552.00 | 565.00 | 511.00 | 522.00 | 522.00 | -6.79% | 141,900 | 0.19 |
| Nov 04, 2026 | 576.00 | 576.00 | 540.00 | 560.00 | 560.00 | -3.28% | 97,000 | 0.13 |
| Nov 03, 2026 | 579.00 | 630.00 | 572.00 | 579.00 | 579.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 608.00 | 630.00 | 572.00 | 579.00 | 579.00 | -5.85% | 125,200 | 0.17 |
| Oct 30, 2026 | 639.00 | 652.00 | 592.00 | 615.00 | 615.00 | -5.24% | 241,500 | 0.32 |
| Oct 29, 2026 | 670.00 | 737.00 | 642.00 | 649.00 | 649.00 | -2.99% | 584,200 | 0.79 |
| Oct 28, 2026 | 749.00 | 764.00 | 662.00 | 669.00 | 669.00 | -10.20% | 631,700 | 0.87 |
| Oct 27, 2026 | 635.00 | 745.00 | 609.00 | 745.00 | 745.00 | +15.50% | 1,435,300 | 2.04 |
| Oct 26, 2026 | 668.00 | 677.00 | 602.00 | 645.00 | 645.00 | +4.37% | 697,900 | 1.01 |
| Oct 23, 2026 | 703.00 | 710.00 | 607.00 | 618.00 | 618.00 | -13.93% | 788,300 | 1.16 |
| Oct 22, 2026 | 678.00 | 718.00 | 671.00 | 718.00 | 718.00 | +16.18% | 1,226,700 | 1.86 |
| Oct 21, 2026 | 641.00 | 707.00 | 618.00 | 618.00 | 618.00 | +1.15% | 1,739,800 | 2.75 |
| Oct 20, 2026 | 722.00 | 872.00 | 605.00 | 611.00 | 611.00 | -15.37% | 3,396,400 | 5.86 |
| Oct 19, 2026 | 660.00 | 722.00 | 628.00 | 722.00 | 722.00 | +16.08% | 730,200 | 1.28 |
| Oct 16, 2026 | 529.00 | 622.00 | 528.00 | 622.00 | 622.00 | +19.16% | 1,051,800 | 1.91 |
| Oct 15, 2026 | 560.00 | 560.00 | 510.00 | 522.00 | 522.00 | -6.79% | 208,400 | 0.38 |
| Oct 14, 2026 | 550.00 | 598.00 | 517.00 | 560.00 | 560.00 | +0.18% | 638,300 | 1.18 |
| Oct 13, 2026 | 568.00 | 618.00 | 558.00 | 559.00 | 559.00 | +3.90% | 1,218,600 | 2.35 |
| Oct 12, 2026 | 538.00 | 604.00 | 530.00 | 538.00 | 538.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 564.00 | 604.00 | 530.00 | 538.00 | 538.00 | -12.38% | 1,242,500 | 2.48 |
| Oct 08, 2026 | 593.00 | 653.00 | 582.00 | 614.00 | 614.00 | +11.03% | 3,016,300 | 6.67 |
| Oct 07, 2026 | 650.00 | 671.00 | 551.00 | 553.00 | 553.00 | -11.24% | 3,762,800 | 9.57 |
| Oct 06, 2026 | 640.00 | 685.00 | 612.00 | 623.00 | 623.00 | +5.59% | 8,327,600 | 31.89 |
| Oct 05, 2026 | 571.00 | 675.00 | 531.00 | 590.00 | 590.00 | +1.55% | 5,346,300 | 30.30 |
| Oct 02, 2026 | 516.00 | 616.00 | 485.00 | 581.00 | 581.00 | +12.60% | 9,509,600 | 366.18 |
| Oct 01, 2026 | 420.00 | 516.00 | 416.00 | 516.00 | 516.00 | +18.35% | 811,400 | 60.59 |
| Sep 30, 2026 | 443.00 | 443.00 | 434.00 | 436.00 | 436.00 | +0.23% | 1,400 | 0.09 |
| Sep 29, 2026 | 414.00 | 435.00 | 414.00 | 435.00 | 435.00 | -0.68% | 5,900 | 0.37 |
| Sep 28, 2026 | 434.00 | 439.00 | 430.00 | 438.00 | 438.00 | +1.86% | 19,200 | 1.17 |
| Sep 25, 2026 | 427.00 | 434.00 | 423.00 | 430.00 | 430.00 | +0.23% | 8,600 | 0.43 |
| Sep 24, 2026 | 432.00 | 439.00 | 420.00 | 429.00 | 429.00 | -2.50% | 19,000 | 0.92 |
| Sep 23, 2026 | 450.00 | 450.00 | 437.00 | 440.00 | 440.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 450.00 | 450.00 | 437.00 | 440.00 | 440.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 450.00 | 450.00 | 437.00 | 440.00 | 440.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 450.00 | 450.00 | 437.00 | 440.00 | 440.00 | -2.22% | 8,500 | 0.40 |
| Sep 17, 2026 | 452.00 | 453.00 | 448.00 | 450.00 | 450.00 | -1.10% | 12,600 | 0.59 |
| Sep 16, 2026 | 464.00 | 464.00 | 451.00 | 455.00 | 455.00 | -1.94% | 4,800 | 0.22 |
| Sep 15, 2026 | 460.00 | 468.00 | 458.00 | 464.00 | 464.00 | +1.31% | 7,100 | 0.32 |
| Sep 14, 2026 | 453.00 | 460.00 | 453.00 | 458.00 | 458.00 | +0.44% | 4,600 | 0.20 |
| Sep 11, 2026 | 454.00 | 468.00 | 453.00 | 456.00 | 456.00 | -0.87% | 11,000 | 0.48 |
| Sep 10, 2026 | 453.00 | 465.00 | 453.00 | 460.00 | 460.00 | +0.44% | 9,800 | 0.42 |
| Sep 09, 2026 | 470.00 | 470.00 | 455.00 | 458.00 | 458.00 | -2.55% | 12,000 | 0.50 |
| Sep 08, 2026 | 463.00 | 472.00 | 463.00 | 470.00 | 470.00 | +0.43% | 16,400 | 0.66 |
| Sep 07, 2026 | 473.00 | 473.00 | 454.00 | 468.00 | 468.00 | +0.21% | 13,400 | 0.53 |
| Sep 04, 2026 | 458.00 | 467.00 | 458.00 | 467.00 | 467.00 | +0.43% | 7,700 | 0.30 |
| Sep 03, 2026 | 467.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.43% | 9,600 | 0.37 |
| Sep 02, 2026 | 464.00 | 471.00 | 462.00 | 467.00 | 467.00 | -0.64% | 12,000 | 0.45 |
