tiprankstipranks
Trending News
More News >
Asgent, Inc. (JP:4288)
:4288
Japanese Market

Asgent, Inc. (4288) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
505.00
514.00
501.00
501.00
501.00
-0.60%
69,000
0.24
Jul 03, 2025
497.00
510.00
494.00
504.00
504.00
+0.40%
33,300
0.11
Jul 02, 2025
520.00
520.00
501.00
502.00
502.00
-4.20%
93,700
0.32
Jul 01, 2025
532.00
539.00
524.00
524.00
524.00
-2.24%
51,200
0.18
Jun 30, 2025
534.00
550.00
534.00
536.00
536.00
0.00%
30,500
0.11
Jun 27, 2025
549.00
553.00
536.00
536.00
536.00
-1.29%
39,400
0.14
Jun 26, 2025
550.00
558.00
542.00
543.00
543.00
-0.55%
46,500
0.16
Jun 25, 2025
562.00
562.00
538.00
546.00
546.00
-1.62%
60,700
0.21
Jun 24, 2025
550.00
569.00
547.00
555.00
555.00
+2.02%
73,500
0.26
Jun 23, 2025
556.00
559.00
544.00
544.00
544.00
-2.16%
79,500
0.28
Jun 20, 2025
575.00
582.00
550.00
556.00
556.00
-5.92%
253,600
0.90
Jun 19, 2025
545.00
620.00
542.00
591.00
591.00
+9.04%
839,900
3.14
Jun 18, 2025
553.00
560.00
540.00
542.00
542.00
-1.99%
97,600
0.37
Jun 17, 2025
537.00
555.00
531.00
553.00
553.00
+3.75%
132,600
0.50
Jun 16, 2025
521.00
557.00
518.00
533.00
533.00
+2.50%
251,800
0.97
Jun 13, 2025
565.00
565.00
515.00
520.00
520.00
-6.98%
174,800
0.68
Jun 12, 2025
539.00
577.00
539.00
559.00
559.00
+4.68%
203,100
0.80
Jun 11, 2025
533.00
546.00
532.00
534.00
534.00
+0.19%
69,500
0.27
Jun 10, 2025
526.00
547.00
526.00
533.00
533.00
+1.14%
69,000
0.27
Jun 09, 2025
531.00
548.00
525.00
527.00
527.00
-0.94%
70,900
0.28
Jun 06, 2025
559.00
561.00
529.00
532.00
532.00
-4.14%
92,500
0.37
Jun 05, 2025
561.00
567.00
552.00
555.00
555.00
-1.60%
60,000
0.24
Jun 04, 2025
593.00
599.00
562.00
564.00
564.00
-2.25%
138,400
0.56
Jun 03, 2025
572.00
597.00
565.00
577.00
577.00
-0.86%
166,100
0.68
Jun 02, 2025
656.00
658.00
582.00
582.00
582.00
-11.28%
773,300
3.33
May 30, 2025
576.00
656.00
566.00
656.00
656.00
+17.99%
1,339,800
6.34
May 29, 2025
526.00
559.00
520.00
556.00
556.00
+5.70%
100,200
0.48
May 28, 2025
519.00
526.00
513.00
526.00
526.00
+1.94%
30,400
0.15
May 27, 2025
517.00
518.00
511.00
516.00
516.00
+0.58%
41,100
0.20
May 26, 2025
511.00
519.00
510.00
513.00
513.00
-0.19%
41,300
0.20
May 23, 2025
520.00
521.00
506.00
514.00
514.00
-0.96%
57,400
0.28
May 22, 2025
527.00
527.00
518.00
519.00
519.00
-2.26%
51,100
0.25
May 21, 2025
536.00
536.00
525.00
531.00
531.00
0.00%
56,800
0.28
May 20, 2025
537.00
538.00
525.00
531.00
531.00
-1.12%
81,100
0.40
May 19, 2025
579.00
581.00
535.00
537.00
537.00
-9.75%
295,300
1.47
May 16, 2025
579.00
628.00
579.00
595.00
595.00
+4.94%
289,800
1.48
May 15, 2025
577.00
577.00
547.00
567.00
567.00
+0.89%
105,200
0.54
May 14, 2025
580.00
584.00
561.00
562.00
562.00
-2.77%
79,200
0.41
May 13, 2025
571.00
596.00
570.00
578.00
578.00
-2.20%
136,200
0.71
May 12, 2025
585.00
595.00
574.00
591.00
591.00
+2.07%
67,100
0.35
May 09, 2025
600.00
602.00
573.00
579.00
579.00
-2.69%
121,600
0.65
May 08, 2025
608.00
613.00
580.00
595.00
595.00
-2.46%
192,400
1.04
May 07, 2025
637.00
637.00
607.00
610.00
610.00
-3.17%
219,300
1.21
May 02, 2025
681.00
686.00
620.00
630.00
630.00
-14.40%
1,257,400
7.77
May 01, 2025
1,066.00
1,230.00
736.00
736.00
736.00
-28.96%
4,100,300
42.27
Apr 30, 2025
1,036.00
1,036.00
1,036.00
1,036.00
1,036.00
-22.46%
40,700
0.42
Apr 28, 2025
1,336.00
1,336.00
1,336.00
1,336.00
1,336.00
+81.52%
384,800
4.24
Apr 25, 2025
736.00
736.00
736.00
736.00
736.00
+15.72%
14,500
0.16
Apr 24, 2025
636.00
636.00
636.00
636.00
636.00
+18.66%
10,900
0.12
Apr 23, 2025
457.00
536.00
449.00
536.00
536.00
+17.54%
5,171,800
589.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis