AGEHA Inc. (TYO:9330)
Japan
· Delayed Price · Currency is JPY 845.00
+5.00 (0.60%)
Apr 30, 2026, 3:30 PM JST
AGEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 838.00 | 847.00 | 838.00 | 840.00 | 840.00 | -1.41% | 4,800 |
| Apr 27, 2026 | 852.00 | 852.00 | 845.00 | 852.00 | 852.00 | - | 4,000 |
| Apr 24, 2026 | 854.00 | 860.00 | 852.00 | 852.00 | 852.00 | -0.12% | 1,800 |
| Apr 23, 2026 | 856.00 | 857.00 | 852.00 | 853.00 | 853.00 | -0.35% | 3,000 |
| Apr 22, 2026 | 857.00 | 859.00 | 856.00 | 856.00 | 856.00 | -0.12% | 1,400 |
| Apr 21, 2026 | 857.00 | 858.00 | 856.00 | 857.00 | 857.00 | - | 1,400 |
| Apr 20, 2026 | 858.00 | 864.00 | 857.00 | 857.00 | 857.00 | -0.12% | 1,000 |
| Apr 17, 2026 | 861.00 | 861.00 | 857.00 | 858.00 | 858.00 | -0.23% | 2,000 |
| Apr 16, 2026 | 865.00 | 868.00 | 860.00 | 860.00 | 860.00 | -0.58% | 2,000 |
| Apr 15, 2026 | 862.00 | 865.00 | 861.00 | 865.00 | 865.00 | 0.23% | 600 |
| Apr 14, 2026 | 866.00 | 866.00 | 863.00 | 863.00 | 863.00 | -0.35% | 700 |
| Apr 13, 2026 | 865.00 | 874.00 | 865.00 | 866.00 | 866.00 | 0.35% | 1,100 |
| Apr 10, 2026 | 861.00 | 869.00 | 861.00 | 863.00 | 863.00 | 0.12% | 1,600 |
| Apr 9, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0.23% | 600 |
| Apr 8, 2026 | 866.00 | 866.00 | 857.00 | 860.00 | 860.00 | 0.23% | 1,300 |
| Apr 7, 2026 | 866.00 | 866.00 | 857.00 | 858.00 | 858.00 | -0.23% | 1,600 |
| Apr 6, 2026 | 869.00 | 869.00 | 859.00 | 860.00 | 860.00 | -1.15% | 2,700 |
| Apr 3, 2026 | 864.00 | 870.00 | 857.00 | 870.00 | 870.00 | 1.64% | 1,600 |
| Apr 2, 2026 | 860.00 | 866.00 | 856.00 | 856.00 | 856.00 | -0.47% | 2,900 |
| Apr 1, 2026 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.71% | 4,900 |
| Mar 31, 2026 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | - | 2,100 |
| Mar 30, 2026 | 908.00 | 909.00 | 875.00 | 875.00 | 875.00 | -4.58% | 10,000 |
| Mar 27, 2026 | 916.00 | 922.00 | 909.00 | 917.00 | 917.00 | 0.11% | 13,200 |
| Mar 26, 2026 | 918.00 | 918.00 | 909.00 | 916.00 | 916.00 | 0.55% | 3,900 |
| Mar 25, 2026 | 910.00 | 920.00 | 908.00 | 911.00 | 911.00 | 0.22% | 3,700 |
| Mar 24, 2026 | 915.00 | 920.00 | 909.00 | 909.00 | 909.00 | -0.11% | 6,500 |
| Mar 23, 2026 | 915.00 | 919.00 | 910.00 | 910.00 | 910.00 | - | 4,900 |
| Mar 19, 2026 | 914.00 | 918.00 | 905.00 | 910.00 | 910.00 | 0.33% | 4,100 |
| Mar 18, 2026 | 909.00 | 910.00 | 901.00 | 907.00 | 907.00 | 0.33% | 7,400 |
| Mar 17, 2026 | 919.00 | 919.00 | 902.00 | 904.00 | 904.00 | -0.33% | 6,700 |
| Mar 16, 2026 | 897.00 | 907.00 | 894.00 | 907.00 | 907.00 | 1.45% | 5,500 |
| Mar 13, 2026 | 890.00 | 894.00 | 890.00 | 894.00 | 894.00 | 0.45% | 2,000 |
| Mar 12, 2026 | 880.00 | 893.00 | 880.00 | 890.00 | 890.00 | 0.56% | 3,900 |
| Mar 11, 2026 | 893.00 | 893.00 | 881.00 | 885.00 | 885.00 | -0.90% | 3,700 |
| Mar 10, 2026 | 894.00 | 898.00 | 890.00 | 893.00 | 893.00 | 0.79% | 2,300 |
| Mar 9, 2026 | 880.00 | 889.00 | 878.00 | 886.00 | 886.00 | -0.45% | 5,400 |
| Mar 6, 2026 | 895.00 | 896.00 | 881.00 | 890.00 | 890.00 | - | 3,500 |
| Mar 5, 2026 | 893.00 | 905.00 | 890.00 | 890.00 | 890.00 | 1.37% | 4,200 |
| Mar 4, 2026 | 890.00 | 906.00 | 875.00 | 878.00 | 878.00 | -1.35% | 5,600 |
| Mar 3, 2026 | 917.00 | 917.00 | 890.00 | 890.00 | 890.00 | -2.94% | 6,200 |
| Mar 2, 2026 | 890.00 | 918.00 | 872.00 | 917.00 | 917.00 | 1.66% | 11,300 |
| Feb 27, 2026 | 913.00 | 915.00 | 902.00 | 902.00 | 902.00 | 1.01% | 2,900 |
| Feb 26, 2026 | 919.00 | 925.00 | 864.00 | 893.00 | 893.00 | -3.04% | 16,500 |
| Feb 25, 2026 | 916.00 | 925.00 | 916.00 | 921.00 | 921.00 | 0.11% | 3,700 |
| Feb 24, 2026 | 920.00 | 925.00 | 915.00 | 920.00 | 920.00 | 0.66% | 4,900 |
| Feb 20, 2026 | 920.00 | 920.00 | 914.00 | 914.00 | 914.00 | -0.44% | 2,900 |
| Feb 19, 2026 | 895.00 | 919.00 | 895.00 | 918.00 | 918.00 | 2.57% | 8,700 |
| Feb 18, 2026 | 877.00 | 898.00 | 870.00 | 895.00 | 895.00 | 3.47% | 10,800 |
| Feb 17, 2026 | 870.00 | 870.00 | 863.00 | 865.00 | 865.00 | -0.12% | 5,900 |
| Feb 16, 2026 | 868.00 | 871.00 | 856.00 | 866.00 | 866.00 | 5.22% | 25,200 |
| Feb 13, 2026 | 810.00 | 823.00 | 810.00 | 823.00 | 823.00 | 0.86% | 2,500 |
| Feb 12, 2026 | 810.00 | 816.00 | 809.00 | 816.00 | 816.00 | 0.62% | 2,500 |
| Feb 10, 2026 | 810.00 | 814.00 | 810.00 | 811.00 | 811.00 | 0.37% | 500 |
| Feb 9, 2026 | 808.00 | 812.00 | 807.00 | 808.00 | 808.00 | - | 2,100 |
| Feb 6, 2026 | 809.00 | 812.00 | 806.00 | 808.00 | 808.00 | -0.25% | 800 |
| Feb 5, 2026 | 812.00 | 812.00 | 804.00 | 810.00 | 810.00 | - | 1,500 |
| Feb 4, 2026 | 804.00 | 810.00 | 804.00 | 810.00 | 810.00 | 0.75% | 1,100 |
| Feb 3, 2026 | 811.00 | 811.00 | 802.00 | 804.00 | 804.00 | -0.12% | 1,500 |
| Feb 2, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | 0.37% | 1,100 |
| Jan 30, 2026 | 806.00 | 806.00 | 802.00 | 802.00 | 802.00 | -0.62% | 2,100 |
| Jan 29, 2026 | 809.00 | 809.00 | 803.00 | 807.00 | 807.00 | 0.37% | 800 |
| Jan 28, 2026 | 807.00 | 808.00 | 804.00 | 804.00 | 804.00 | -0.50% | 2,500 |
| Jan 27, 2026 | 811.00 | 811.00 | 804.00 | 808.00 | 808.00 | -0.62% | 5,100 |
| Jan 26, 2026 | 813.00 | 813.00 | 806.00 | 813.00 | 813.00 | - | 1,700 |
| Jan 23, 2026 | 810.00 | 814.00 | 806.00 | 813.00 | 813.00 | 0.37% | 2,200 |
| Jan 22, 2026 | 808.00 | 811.00 | 807.00 | 810.00 | 810.00 | -0.49% | 900 |
| Jan 21, 2026 | 819.00 | 819.00 | 814.00 | 814.00 | 814.00 | 0.37% | 400 |
| Jan 20, 2026 | 817.00 | 817.00 | 810.00 | 811.00 | 811.00 | -0.73% | 1,300 |
| Jan 19, 2026 | 815.00 | 818.00 | 811.00 | 817.00 | 817.00 | 1.24% | 2,000 |
| Jan 16, 2026 | 806.00 | 812.00 | 806.00 | 807.00 | 807.00 | 0.12% | 1,300 |
| Jan 15, 2026 | 804.00 | 809.00 | 804.00 | 806.00 | 806.00 | 0.25% | 1,400 |
| Jan 14, 2026 | 805.00 | 812.00 | 804.00 | 804.00 | 804.00 | -1.35% | 1,600 |
| Jan 13, 2026 | 812.00 | 815.00 | 805.00 | 815.00 | 815.00 | 1.24% | 900 |
| Jan 9, 2026 | 813.00 | 813.00 | 804.00 | 805.00 | 805.00 | -0.98% | 1,800 |
| Jan 8, 2026 | 808.00 | 813.00 | 808.00 | 813.00 | 813.00 | 0.62% | 1,300 |
| Jan 7, 2026 | 803.00 | 808.00 | 803.00 | 808.00 | 808.00 | 0.62% | 800 |
| Jan 6, 2026 | 802.00 | 810.00 | 802.00 | 803.00 | 803.00 | 0.12% | 2,000 |
| Jan 5, 2026 | 810.00 | 813.00 | 801.00 | 802.00 | 802.00 | -0.25% | 2,300 |
| Dec 30, 2025 | 804.00 | 815.00 | 804.00 | 804.00 | 804.00 | -0.37% | 4,000 |
| Dec 29, 2025 | 797.00 | 812.00 | 797.00 | 807.00 | 807.00 | 1.13% | 2,800 |
| Dec 26, 2025 | 801.00 | 802.00 | 798.00 | 798.00 | 798.00 | -0.50% | 7,700 |
| Dec 25, 2025 | 814.00 | 814.00 | 799.00 | 802.00 | 802.00 | -1.47% | 6,300 |
| Dec 24, 2025 | 815.00 | 838.00 | 810.00 | 814.00 | 814.00 | -0.12% | 3,900 |
| Dec 23, 2025 | 850.00 | 853.00 | 815.00 | 815.00 | 815.00 | 1.24% | 16,300 |
| Dec 22, 2025 | 796.00 | 807.00 | 796.00 | 805.00 | 805.00 | 1.13% | 2,400 |
| Dec 19, 2025 | 801.00 | 802.00 | 794.00 | 796.00 | 796.00 | -0.62% | 2,400 |
| Dec 18, 2025 | 820.00 | 820.00 | 792.00 | 801.00 | 801.00 | -1.11% | 12,100 |
| Dec 17, 2025 | 812.00 | 819.00 | 808.00 | 810.00 | 810.00 | -1.34% | 3,700 |
| Dec 16, 2025 | 826.00 | 826.00 | 821.00 | 821.00 | 821.00 | -0.61% | 1,200 |
| Dec 15, 2025 | 833.00 | 865.00 | 821.00 | 826.00 | 826.00 | -0.96% | 14,900 |
| Dec 12, 2025 | 812.00 | 839.00 | 812.00 | 834.00 | 834.00 | 3.09% | 9,700 |
| Dec 11, 2025 | 807.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.37% | 800 |
| Dec 10, 2025 | 805.00 | 810.00 | 805.00 | 806.00 | 806.00 | 0.62% | 2,900 |
| Dec 9, 2025 | 802.00 | 803.00 | 801.00 | 801.00 | 801.00 | -0.25% | 1,400 |
| Dec 8, 2025 | 805.00 | 805.00 | 803.00 | 803.00 | 803.00 | -0.12% | 700 |
| Dec 5, 2025 | 799.00 | 805.00 | 799.00 | 804.00 | 804.00 | 0.25% | 2,100 |
| Dec 4, 2025 | 800.00 | 811.00 | 800.00 | 802.00 | 802.00 | -0.37% | 1,700 |
| Dec 3, 2025 | 803.00 | 805.00 | 800.00 | 805.00 | 805.00 | -0.37% | 3,000 |
| Dec 2, 2025 | 797.00 | 810.00 | 797.00 | 808.00 | 808.00 | 1.38% | 1,000 |
| Dec 1, 2025 | 801.00 | 802.00 | 793.00 | 797.00 | 797.00 | -0.99% | 2,700 |