AnGes, Inc. (4563.T) JPX

Currency In JPY

4563.T Historical Return

If you invested ¥1000 in AnGes, Inc. (4563.T) 10 years ago, it would be worth ¥150.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥66.76, while ¥1000 invested 1 year ago would be worth ¥635.14. This corresponds to total returns of -84.94%, -93.32%, -36.49%, respectively, with annualized returns of -17.24%, -41.79%, -36.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4563.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	47	47	47	48	47	347,300
July 30, 2026	47	47	47	48	46	871,000
July 29, 2026	47	47	47	48	46	1.23M
July 28, 2026	47	47	47	48	47	1.29M
July 27, 2026	47	47	47	48	47	237,700
July 24, 2026	48	47	47	48	47	243,500
July 23, 2026	48	48	48	48	47	479,400
July 22, 2026	48	48	48	49	47	2.02M
July 21, 2026	49	48	48	51	48	2.15M
July 17, 2026	50	48	48	56	48	9.16M
July 16, 2026	51	50	50	51	49	1.28M
July 15, 2026	51	50	50	51	50	551,000
July 14, 2026	50	50	50	52	50	856,000
July 13, 2026	52	51	51	52	50	590,700
July 10, 2026	50	51	51	52	50	1.51M
July 09, 2026	50	51	51	51	50	209,700
July 08, 2026	53	50	50	53	49	1.57M
July 07, 2026	50	52	52	53	49	2.32M
July 06, 2026	47	49	49	50	47	1.3M
July 03, 2026	47	47	47	48	46	979,900
July 02, 2026	47	47	47	48	47	420,300
July 01, 2026	47	47	47	48	46	617,900
June 30, 2026	46	47	47	47	46	253,400
June 29, 2026	46	47	47	47	45	499,400
June 26, 2026	46	45	45	47	45	578,800
June 25, 2026	47	46	46	48	46	416,700
June 24, 2026	47	47	47	49	46	1.15M
June 23, 2026	48	47	47	49	47	1.15M
June 22, 2026	48	48	48	49	47	848,000
June 19, 2026	47	48	48	48	46	834,500
June 18, 2026	47	47	47	48	46	1.07M
June 17, 2026	44	47	47	49	44	2.81M
June 16, 2026	45	44	44	46	44	1.72M
June 15, 2026	45	45	45	46	45	598,500
June 12, 2026	45	45	45	46	45	860,400
June 11, 2026	45	46	46	46	45	1.06M
June 10, 2026	46	46	46	47	45	1.23M
June 09, 2026	46	46	46	47	46	780,600
June 08, 2026	47	46	46	47	46	1.88M
June 05, 2026	47	47	47	48	47	528,200
June 04, 2026	48	47	47	48	47	547,800
June 03, 2026	48	48	48	49	47	2.05M
June 02, 2026	48	48	48	49	48	1.12M
June 01, 2026	49	48	48	49	48	412,300
May 29, 2026	49	49	49	50	48	1.18M
May 28, 2026	50	49	49	50	48	2.23M
May 27, 2026	49	49	49	50	49	633,400
May 26, 2026	49	49	49	50	49	337,700
May 25, 2026	50	50	50	51	49	826,400
May 22, 2026	49	50	50	51	48	1.6M
May 21, 2026	49	49	49	50	48	1.97M
May 20, 2026	50	49	49	51	49	1.31M
May 19, 2026	50	51	51	51	49	2.67M
May 18, 2026	50	50	50	51	48	4.1M
May 15, 2026	52	50	50	52	50	2.09M
May 14, 2026	52	51	51	52	51	968,400
May 13, 2026	52	52	52	53	52	1M
May 12, 2026	52	52	52	53	52	617,800
May 11, 2026	54	52	52	54	52	1.27M
May 08, 2026	53	53	53	54	52	817,800