Asgent, Inc. (TYO:4288)
Japan
· Delayed Price · Currency is JPY 770.00
-113.00 (-12.80%)
Apr 28, 2026, 3:30 PM JST
Asgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 928.00 | 969.00 | 766.00 | 770.00 | 770.00 | -12.80% | 1,104,400 |
| Apr 27, 2026 | 894.00 | 979.00 | 830.00 | 883.00 | 883.00 | -5.76% | 2,005,700 |
| Apr 24, 2026 | 772.00 | 937.00 | 755.00 | 937.00 | 937.00 | 19.06% | 2,370,500 |
| Apr 23, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 14.56% | 53,300 |
| Apr 22, 2026 | 597.00 | 687.00 | 597.00 | 687.00 | 687.00 | 17.04% | 53,900 |
| Apr 21, 2026 | 584.00 | 587.00 | 575.00 | 587.00 | 587.00 | 1.38% | 4,900 |
| Apr 20, 2026 | 581.00 | 591.00 | 566.00 | 579.00 | 579.00 | -0.34% | 17,100 |
| Apr 17, 2026 | 590.00 | 590.00 | 578.00 | 581.00 | 581.00 | -1.69% | 10,900 |
| Apr 16, 2026 | 592.00 | 601.00 | 576.00 | 591.00 | 591.00 | -0.17% | 43,300 |
| Apr 15, 2026 | 584.00 | 614.00 | 578.00 | 592.00 | 592.00 | 1.54% | 49,300 |
| Apr 14, 2026 | 559.00 | 585.00 | 554.00 | 583.00 | 583.00 | 4.48% | 38,800 |
| Apr 13, 2026 | 530.00 | 558.00 | 529.00 | 558.00 | 558.00 | 0.54% | 22,400 |
| Apr 10, 2026 | 558.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.36% | 7,000 |
| Apr 9, 2026 | 556.00 | 559.00 | 546.00 | 557.00 | 557.00 | -0.18% | 8,700 |
| Apr 8, 2026 | 542.00 | 559.00 | 538.00 | 558.00 | 558.00 | 2.95% | 15,600 |
| Apr 7, 2026 | 560.00 | 560.00 | 532.00 | 542.00 | 542.00 | -3.39% | 25,500 |
| Apr 6, 2026 | 529.00 | 562.00 | 529.00 | 561.00 | 561.00 | 8.09% | 26,500 |
| Apr 3, 2026 | 515.00 | 544.00 | 515.00 | 519.00 | 519.00 | 2.77% | 35,300 |
| Apr 2, 2026 | 522.00 | 522.00 | 501.00 | 505.00 | 505.00 | -1.37% | 22,700 |
| Apr 1, 2026 | 516.00 | 530.00 | 486.00 | 512.00 | 512.00 | -4.48% | 91,300 |
| Mar 31, 2026 | 559.00 | 560.00 | 530.00 | 536.00 | 536.00 | -4.29% | 9,400 |
| Mar 30, 2026 | 557.00 | 563.00 | 549.00 | 560.00 | 560.00 | -1.23% | 15,900 |
| Mar 27, 2026 | 551.00 | 567.00 | 551.00 | 567.00 | 567.00 | 2.35% | 4,100 |
| Mar 26, 2026 | 570.00 | 571.00 | 552.00 | 554.00 | 554.00 | -1.95% | 12,500 |
| Mar 25, 2026 | 558.00 | 569.00 | 558.00 | 565.00 | 565.00 | 1.99% | 9,000 |
| Mar 24, 2026 | 545.00 | 558.00 | 545.00 | 554.00 | 554.00 | 3.17% | 9,100 |
| Mar 23, 2026 | 558.00 | 558.00 | 536.00 | 537.00 | 537.00 | -4.79% | 21,800 |
| Mar 19, 2026 | 568.00 | 577.00 | 560.00 | 564.00 | 564.00 | -2.42% | 13,600 |
| Mar 18, 2026 | 553.00 | 587.00 | 553.00 | 578.00 | 578.00 | 4.52% | 38,700 |
| Mar 17, 2026 | 561.00 | 561.00 | 546.00 | 553.00 | 553.00 | -0.90% | 9,900 |
| Mar 16, 2026 | 554.00 | 560.00 | 554.00 | 558.00 | 558.00 | 0.36% | 7,100 |
| Mar 13, 2026 | 572.00 | 572.00 | 556.00 | 556.00 | 556.00 | -2.80% | 17,200 |
| Mar 12, 2026 | 580.00 | 583.00 | 565.00 | 572.00 | 572.00 | 0.35% | 13,800 |
| Mar 11, 2026 | 589.00 | 605.00 | 564.00 | 570.00 | 570.00 | -3.23% | 23,500 |
| Mar 10, 2026 | 583.00 | 589.00 | 574.00 | 589.00 | 589.00 | 4.62% | 8,200 |
| Mar 9, 2026 | 561.00 | 564.00 | 544.00 | 563.00 | 563.00 | -4.09% | 31,500 |
| Mar 6, 2026 | 579.00 | 589.00 | 574.00 | 587.00 | 587.00 | -0.17% | 19,400 |
| Mar 5, 2026 | 557.00 | 591.00 | 557.00 | 588.00 | 588.00 | 9.50% | 41,100 |
| Mar 4, 2026 | 560.00 | 560.00 | 515.00 | 537.00 | 537.00 | -6.93% | 56,500 |
| Mar 3, 2026 | 615.00 | 618.00 | 565.00 | 577.00 | 577.00 | -5.56% | 45,300 |
| Mar 2, 2026 | 637.00 | 637.00 | 603.00 | 611.00 | 611.00 | -5.27% | 36,600 |
| Feb 27, 2026 | 633.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3.53% | 42,200 |
| Feb 26, 2026 | 615.00 | 639.00 | 615.00 | 623.00 | 623.00 | 0.97% | 30,500 |
| Feb 25, 2026 | 617.00 | 630.00 | 612.00 | 617.00 | 617.00 | 0.82% | 21,600 |
| Feb 24, 2026 | 653.00 | 653.00 | 609.00 | 612.00 | 612.00 | -9.06% | 84,900 |
| Feb 20, 2026 | 702.00 | 702.00 | 661.00 | 673.00 | 673.00 | -4.40% | 46,300 |
| Feb 19, 2026 | 711.00 | 735.00 | 677.00 | 704.00 | 704.00 | -0.56% | 48,400 |
| Feb 18, 2026 | 720.00 | 722.00 | 703.00 | 708.00 | 708.00 | -1.67% | 24,000 |
| Feb 17, 2026 | 721.00 | 726.00 | 699.00 | 720.00 | 720.00 | -0.14% | 45,100 |
| Feb 16, 2026 | 708.00 | 756.00 | 708.00 | 721.00 | 721.00 | 1.98% | 46,000 |
| Feb 13, 2026 | 718.00 | 730.00 | 690.00 | 707.00 | 707.00 | -9.13% | 203,000 |
| Feb 12, 2026 | 693.00 | 778.00 | 676.00 | 778.00 | 778.00 | 14.75% | 79,200 |
| Feb 10, 2026 | 646.00 | 681.00 | 643.00 | 678.00 | 678.00 | 4.95% | 36,500 |
| Feb 9, 2026 | 652.00 | 652.00 | 621.00 | 646.00 | 646.00 | 1.10% | 27,700 |
| Feb 6, 2026 | 632.00 | 646.00 | 632.00 | 639.00 | 639.00 | 1.27% | 21,300 |
| Feb 5, 2026 | 627.00 | 635.00 | 621.00 | 631.00 | 631.00 | 0.48% | 6,300 |
| Feb 4, 2026 | 643.00 | 643.00 | 620.00 | 628.00 | 628.00 | 0.80% | 19,700 |
| Feb 3, 2026 | 604.00 | 634.00 | 604.00 | 623.00 | 623.00 | 2.98% | 17,700 |
| Feb 2, 2026 | 621.00 | 634.00 | 605.00 | 605.00 | 605.00 | -2.42% | 17,100 |
| Jan 30, 2026 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | - | 8,000 |
| Jan 29, 2026 | 632.00 | 652.00 | 619.00 | 620.00 | 620.00 | -1.90% | 17,600 |
| Jan 28, 2026 | 651.00 | 653.00 | 632.00 | 632.00 | 632.00 | -2.62% | 14,000 |
| Jan 27, 2026 | 642.00 | 654.00 | 642.00 | 649.00 | 649.00 | 1.56% | 3,900 |
| Jan 26, 2026 | 659.00 | 659.00 | 639.00 | 639.00 | 639.00 | -3.03% | 14,300 |
| Jan 23, 2026 | 644.00 | 663.00 | 642.00 | 659.00 | 659.00 | 2.97% | 18,700 |
| Jan 22, 2026 | 640.00 | 647.00 | 633.00 | 640.00 | 640.00 | 0.63% | 13,400 |
| Jan 21, 2026 | 650.00 | 650.00 | 625.00 | 636.00 | 636.00 | -3.64% | 36,200 |
| Jan 20, 2026 | 682.00 | 684.00 | 658.00 | 660.00 | 660.00 | -3.51% | 22,700 |
| Jan 19, 2026 | 708.00 | 708.00 | 678.00 | 684.00 | 684.00 | -2.98% | 17,400 |
| Jan 16, 2026 | 741.00 | 744.00 | 703.00 | 705.00 | 705.00 | -5.75% | 29,100 |
| Jan 15, 2026 | 746.00 | 754.00 | 736.00 | 748.00 | 748.00 | 0.54% | 36,300 |
| Jan 14, 2026 | 700.00 | 745.00 | 696.00 | 744.00 | 744.00 | 6.59% | 66,800 |
| Jan 13, 2026 | 706.00 | 708.00 | 680.00 | 698.00 | 698.00 | 1.75% | 102,100 |
| Jan 9, 2026 | 701.00 | 709.00 | 670.00 | 686.00 | 686.00 | -2.70% | 41,400 |
| Jan 8, 2026 | 695.00 | 712.00 | 692.00 | 705.00 | 705.00 | 1.59% | 44,000 |
| Jan 7, 2026 | 699.00 | 710.00 | 692.00 | 694.00 | 694.00 | 0.73% | 34,900 |
| Jan 6, 2026 | 685.00 | 692.00 | 682.00 | 689.00 | 689.00 | 0.58% | 15,600 |
| Jan 5, 2026 | 674.00 | 696.00 | 652.00 | 685.00 | 685.00 | 1.33% | 38,100 |
| Dec 30, 2025 | 694.00 | 713.00 | 674.00 | 676.00 | 676.00 | -2.87% | 52,700 |
| Dec 29, 2025 | 673.00 | 712.00 | 671.00 | 696.00 | 696.00 | 2.96% | 38,800 |
| Dec 26, 2025 | 673.00 | 676.00 | 647.00 | 676.00 | 676.00 | 1.65% | 47,000 |
| Dec 25, 2025 | 654.00 | 671.00 | 654.00 | 665.00 | 665.00 | 1.68% | 21,200 |
| Dec 24, 2025 | 647.00 | 670.00 | 640.00 | 654.00 | 654.00 | 1.08% | 29,300 |
| Dec 23, 2025 | 627.00 | 647.00 | 627.00 | 647.00 | 647.00 | 2.70% | 40,500 |
| Dec 22, 2025 | 623.00 | 630.00 | 614.00 | 630.00 | 630.00 | - | 20,500 |
| Dec 19, 2025 | 611.00 | 630.00 | 605.00 | 630.00 | 630.00 | 1.61% | 29,500 |
| Dec 18, 2025 | 627.00 | 629.00 | 616.00 | 620.00 | 620.00 | -0.80% | 15,700 |
| Dec 17, 2025 | 637.00 | 647.00 | 613.00 | 625.00 | 625.00 | -1.88% | 41,400 |
| Dec 16, 2025 | 631.00 | 651.00 | 631.00 | 637.00 | 637.00 | 0.95% | 29,500 |
| Dec 15, 2025 | 632.00 | 639.00 | 622.00 | 631.00 | 631.00 | - | 28,200 |
| Dec 12, 2025 | 651.00 | 651.00 | 627.00 | 631.00 | 631.00 | -2.32% | 20,500 |
| Dec 11, 2025 | 646.00 | 655.00 | 625.00 | 646.00 | 646.00 | 0.62% | 54,900 |
| Dec 10, 2025 | 650.00 | 659.00 | 641.00 | 642.00 | 642.00 | -1.38% | 76,100 |
| Dec 9, 2025 | 670.00 | 670.00 | 645.00 | 651.00 | 651.00 | -3.13% | 41,000 |
| Dec 8, 2025 | 674.00 | 676.00 | 652.00 | 672.00 | 672.00 | -0.30% | 19,100 |
| Dec 5, 2025 | 667.00 | 685.00 | 659.00 | 674.00 | 674.00 | 0.90% | 26,300 |
| Dec 4, 2025 | 674.00 | 692.00 | 632.00 | 668.00 | 668.00 | -2.34% | 136,400 |
| Dec 3, 2025 | 654.00 | 684.00 | 637.00 | 684.00 | 684.00 | 3.95% | 79,600 |
| Dec 2, 2025 | 692.00 | 705.00 | 658.00 | 658.00 | 658.00 | -4.78% | 119,800 |
| Dec 1, 2025 | 711.00 | 711.00 | 686.00 | 691.00 | 691.00 | -2.26% | 61,600 |