AnGes, Inc. (4563.T) JPX

51.00

-1(-1.92%)

Updated at May 14 02:50PM

Currency In JPY

4563.T Historical Return

If you invested ¥1000 in AnGes, Inc. (4563.T) 10 years ago, it would be worth ¥81.6 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥53.07, while ¥1000 invested 1 year ago would be worth ¥822.58. This corresponds to total returns of -91.84%, -94.69%, -17.74%, respectively, with annualized returns of -22.17%, -44.4%, -17.74%.

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
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
May 07, 2026	53	52	52	54	52	1.46M
May 01, 2026	51	54	54	55	51	3.98M
April 30, 2026	52	52	52	53	51	2.47M
April 28, 2026	51	52	52	52	51	642,400
April 27, 2026	53	51	51	53	51	2.49M
April 24, 2026	53	53	53	54	52	1.61M
April 23, 2026	55	53	53	56	52	6.74M
April 22, 2026	55	55	55	56	55	882,600
April 21, 2026	57	55	55	58	55	3.69M
April 20, 2026	58	57	57	58	57	476,300
April 17, 2026	58	57	57	59	57	1.56M
April 16, 2026	57	58	58	59	57	2.46M
April 15, 2026	56	56	56	57	56	698,800
April 14, 2026	57	56	56	58	56	2.06M
April 13, 2026	58	57	57	58	57	226,500
April 10, 2026	58	58	58	59	57	622,500
April 09, 2026	58	59	59	59	57	1.33M
April 08, 2026	58	58	58	59	58	463,800
April 07, 2026	59	58	58	60	58	1.22M
April 06, 2026	59	59	59	60	59	530,100
April 03, 2026	60	59	59	60	59	1.22M
April 02, 2026	59	60	60	60	58	1.07M
April 01, 2026	57	59	59	60	57	1.5M
March 31, 2026	58	57	57	58	57	303,500
March 30, 2026	58	58	58	59	57	2M
March 27, 2026	57	60	60	60	57	1.54M
March 26, 2026	58	58	58	60	57	3.15M
March 25, 2026	56	60	60	61	56	5.18M
March 24, 2026	56	56	56	57	55	2.61M
March 23, 2026	56	55	55	56	55	3.25M
March 19, 2026	58	57	57	58	56	1.41M
March 18, 2026	56	57	57	58	55	4.93M
March 17, 2026	57	56	56	57	56	516,700
March 16, 2026	56	57	57	57	55	2.13M
March 13, 2026	56	57	57	57	56	868,600
March 12, 2026	57	56	56	57	56	1.22M
March 11, 2026	58	57	57	59	57	2.67M
March 10, 2026	57	57	57	58	56	860,500
March 09, 2026	56	57	57	57	55	4.72M
March 06, 2026	57	58	58	59	56	1.31M
March 05, 2026	56	58	58	58	56	4.08M
March 04, 2026	55	55	55	57	54	5.84M
March 03, 2026	58	56	56	59	55	8.01M
March 02, 2026	59	58	58	60	58	4.44M
February 27, 2026	59	59	59	60	59	2.06M
February 26, 2026	60	60	60	60	59	3.47M
February 25, 2026	61	60	60	62	60	1.92M
February 24, 2026	65	62	62	65	61	5.5M
February 20, 2026	61	63	63	64	61	3.96M
February 19, 2026	60	60	60	61	59	3M
February 18, 2026	61	61	61	61	59	1.18M
February 17, 2026	61	61	61	62	59	4.06M
February 16, 2026	59	60	60	62	59	2.26M
February 13, 2026	60	58	58	60	58	1.86M
February 12, 2026	61	60	60	62	59	3.78M
February 10, 2026	59	63	63	63	58	5.24M