Want to see JP:4563 full AI Analyst Report?
AnGes (4563) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | +3.57% | 875,000 | 0.54 |
| Oct 29, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | +0.00% | 389,900 | 0.24 |
| Oct 28, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 840,900 | 0.52 |
| Oct 27, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | +0.00% | 431,500 | 0.27 |
| Oct 26, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | +0.00% | 915,300 | 0.57 |
| Oct 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | +0.00% | 2,330,800 | 1.46 |
| Oct 22, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,228,600 | 0.78 |
| Oct 21, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | +3.45% | 1,810,400 | 1.16 |
| Oct 20, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 4,512,500 | 3.02 |
| Oct 19, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +0.00% | 1,310,600 | 0.87 |
| Oct 16, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,945,900 | 1.97 |
| Oct 15, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 680,500 | 0.46 |
| Oct 14, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | +0.00% | 979,200 | 0.61 |
| Oct 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 1,822,800 | 1.14 |
| Oct 12, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | +0.00% | 3,531,300 | 2.25 |
| Oct 08, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,615,600 | 1.04 |
| Oct 07, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 520,000 | 0.33 |
| Oct 06, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 459,600 | 0.29 |
| Oct 05, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | +2.86% | 1,551,200 | 0.99 |
| Oct 02, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,991,400 | 2.59 |
| Oct 01, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 960,900 | 0.62 |
| Sep 30, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | +5.56% | 2,698,200 | 1.78 |
| Sep 29, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 698,300 | 0.46 |
| Sep 28, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | +0.00% | 1,406,500 | 0.94 |
| Sep 25, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | +0.00% | 835,900 | 0.56 |
| Sep 24, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | +0.00% | 1,518,300 | 1.03 |
| Sep 23, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | +2.86% | 857,300 | 0.57 |
| Sep 17, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | +0.00% | 239,200 | 0.16 |
| Sep 16, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,038,300 | 0.68 |
| Sep 15, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | +0.00% | 4,033,900 | 2.74 |
| Sep 14, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | +0.00% | 753,700 | 0.50 |
| Sep 11, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 4,711,500 | 3.23 |
| Sep 10, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | +2.63% | 1,110,800 | 0.77 |
| Sep 09, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | +0.00% | 2,034,000 | 1.42 |
| Sep 08, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 3,049,600 | 2.18 |
| Sep 07, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | +0.00% | 420,800 | 0.30 |
| Sep 04, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | +0.00% | 384,900 | 0.27 |
| Sep 03, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | +0.00% | 488,700 | 0.34 |
| Sep 02, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 574,400 | 0.40 |
| Sep 01, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | +2.56% | 549,900 | 0.38 |
| Aug 31, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 744,000 | 0.51 |
| Aug 28, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | +2.56% | 2,521,800 | 1.75 |
| Aug 27, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | +0.00% | 989,900 | 0.69 |
| Aug 26, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | +0.00% | 846,400 | 0.59 |
| Aug 25, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | +0.00% | 4,567,800 | 3.27 |
| Aug 24, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | +0.00% | 1,648,600 | 1.19 |