AGEHA Inc.(JP:9330)
Â¥870.00+12.00 (+1.40%)
JP:9330
AGEHA Inc. historical prices
Â¥870.00
At close:+12.00 (+1.40%)
Want to see JP:9330 full AI Analyst Report?
AGEHA Inc. (9330) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 857.00 | 870.00 | 857.00 | 870.00 | 870.00 | +1.40% | 300 | 0.21 |
| Nov 10, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -0.35% | 400 | 0.27 |
| Nov 09, 2026 | 860.00 | 864.00 | 849.00 | 859.00 | 859.00 | -0.23% | 1,500 | 1.01 |
| Nov 06, 2026 | 876.00 | 877.00 | 860.00 | 861.00 | 861.00 | -1.03% | 2,400 | 1.65 |
| Nov 05, 2026 | 874.00 | 874.00 | 870.00 | 870.00 | 870.00 | -0.57% | 600 | 0.41 |
| Nov 04, 2026 | 871.00 | 880.00 | 870.00 | 875.00 | 875.00 | +0.34% | 1,700 | 1.14 |
| Nov 03, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -0.11% | 300 | 0.20 |
| Oct 30, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0.00% | 300 | 0.20 |
| Oct 29, 2026 | 875.00 | 876.00 | 873.00 | 873.00 | 873.00 | -0.23% | 600 | 0.39 |
| Oct 28, 2026 | 879.00 | 879.00 | 875.00 | 875.00 | 875.00 | -0.46% | 500 | 0.33 |
| Oct 27, 2026 | 878.00 | 879.00 | 875.00 | 879.00 | 879.00 | +0.11% | 500 | 0.33 |
| Oct 26, 2026 | 880.00 | 880.00 | 877.00 | 878.00 | 878.00 | -0.34% | 1,000 | 0.65 |
| Oct 23, 2026 | 877.00 | 881.00 | 877.00 | 881.00 | 881.00 | +0.46% | 600 | 0.39 |
| Oct 22, 2026 | 878.00 | 878.00 | 877.00 | 877.00 | 877.00 | -0.11% | 600 | 0.38 |
| Oct 21, 2026 | 880.00 | 882.00 | 878.00 | 878.00 | 878.00 | -0.11% | 800 | 0.51 |
| Oct 20, 2026 | 880.00 | 880.00 | 879.00 | 879.00 | 879.00 | +0.11% | 800 | 0.50 |
| Oct 19, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -0.11% | 100 | 0.06 |
| Oct 16, 2026 | 880.00 | 885.00 | 879.00 | 879.00 | 879.00 | -0.11% | 800 | 0.50 |
| Oct 15, 2026 | 888.00 | 888.00 | 880.00 | 880.00 | 880.00 | -0.90% | 1,300 | 0.82 |
| Oct 14, 2026 | 885.00 | 888.00 | 881.00 | 888.00 | 888.00 | +0.91% | 1,700 | 1.07 |
| Oct 13, 2026 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | -0.34% | 700 | 0.44 |
| Oct 12, 2026 | 883.00 | 888.00 | 883.00 | 883.00 | 883.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 883.00 | 888.00 | 883.00 | 883.00 | 883.00 | -0.11% | 700 | 0.43 |
| Oct 08, 2026 | 885.00 | 885.00 | 881.00 | 884.00 | 884.00 | -0.45% | 800 | 0.50 |
| Oct 07, 2026 | 892.00 | 892.00 | 880.00 | 888.00 | 888.00 | +0.11% | 1,200 | 0.74 |
| Oct 06, 2026 | 880.00 | 887.00 | 880.00 | 887.00 | 887.00 | +0.57% | 400 | 0.25 |
| Oct 05, 2026 | 880.00 | 884.00 | 879.00 | 882.00 | 882.00 | +0.23% | 700 | 0.43 |
| Oct 02, 2026 | 880.00 | 884.00 | 879.00 | 880.00 | 880.00 | -0.11% | 1,500 | 0.91 |
| Oct 01, 2026 | 878.00 | 881.00 | 878.00 | 881.00 | 881.00 | -0.34% | 700 | 0.42 |
| Sep 30, 2026 | 877.00 | 886.00 | 874.00 | 884.00 | 884.00 | -0.45% | 2,400 | 1.46 |
| Sep 29, 2026 | 877.00 | 902.00 | 871.00 | 888.00 | 888.00 | -3.69% | 5,400 | 3.43 |
| Sep 28, 2026 | 907.00 | 922.00 | 907.00 | 922.00 | 922.00 | +1.65% | 9,100 | 6.32 |
| Sep 25, 2026 | 909.00 | 909.00 | 902.00 | 907.00 | 907.00 | +0.78% | 5,600 | 4.10 |
| Sep 24, 2026 | 902.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.11% | 7,600 | 6.03 |
| Sep 23, 2026 | 900.00 | 901.00 | 892.00 | 901.00 | 901.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 900.00 | 901.00 | 892.00 | 901.00 | 901.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 900.00 | 901.00 | 892.00 | 901.00 | 901.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 900.00 | 901.00 | 892.00 | 901.00 | 901.00 | +0.11% | 3,200 | 2.51 |
| Sep 17, 2026 | 898.00 | 900.00 | 888.00 | 900.00 | 900.00 | +1.12% | 4,500 | 3.67 |
| Sep 16, 2026 | 890.00 | 894.00 | 890.00 | 890.00 | 890.00 | 0.00% | 1,600 | 1.32 |
| Sep 15, 2026 | 888.00 | 890.00 | 888.00 | 890.00 | 890.00 | +0.11% | 1,400 | 1.16 |
| Sep 14, 2026 | 890.00 | 890.00 | 889.00 | 889.00 | 889.00 | +0.34% | 800 | 0.66 |
| Sep 11, 2026 | 887.00 | 887.00 | 886.00 | 886.00 | 886.00 | -0.34% | 600 | 0.49 |
| Sep 10, 2026 | 889.00 | 889.00 | 885.00 | 889.00 | 889.00 | 0.00% | 1,200 | 0.98 |
| Sep 09, 2026 | 887.00 | 889.00 | 883.00 | 889.00 | 889.00 | +1.02% | 900 | 0.73 |
| Sep 08, 2026 | 884.00 | 884.00 | 880.00 | 880.00 | 880.00 | -0.56% | 3,400 | 2.85 |
| Sep 07, 2026 | 882.00 | 890.00 | 882.00 | 885.00 | 885.00 | +0.45% | 1,800 | 1.49 |
| Sep 04, 2026 | 887.00 | 887.00 | 880.00 | 881.00 | 881.00 | -0.79% | 1,500 | 1.24 |
| Sep 03, 2026 | 883.00 | 888.00 | 881.00 | 888.00 | 888.00 | +0.57% | 2,300 | 1.93 |
