AGS Corporation (TYO:3648)
Japan · Delayed Price · Currency is JPY 1,435.00
+18.00 (1.27%)
Jan 23, 2026, 3:30 PM JST
AGS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,420.00 | 1,443.00 | 1,419.00 | 1,435.00 | 1,435.00 | 1.27% | 21,600 |
| Jan 22, 2026 | 1,402.00 | 1,422.00 | 1,395.00 | 1,417.00 | 1,417.00 | 1.07% | 21,500 |
| Jan 21, 2026 | 1,385.00 | 1,402.00 | 1,369.00 | 1,402.00 | 1,402.00 | 0.07% | 31,400 |
| Jan 20, 2026 | 1,411.00 | 1,411.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.29% | 15,300 |
| Jan 19, 2026 | 1,437.00 | 1,437.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.13% | 25,500 |
| Jan 16, 2026 | 1,375.00 | 1,418.00 | 1,375.00 | 1,413.00 | 1,413.00 | 2.84% | 31,500 |
| Jan 15, 2026 | 1,340.00 | 1,379.00 | 1,340.00 | 1,374.00 | 1,374.00 | 3.00% | 18,500 |
| Jan 14, 2026 | 1,349.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.82% | 15,900 |
| Jan 13, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.37% | 13,900 |
| Jan 9, 2026 | 1,332.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.45% | 15,800 |
| Jan 8, 2026 | 1,328.00 | 1,340.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.06% | 20,900 |
| Jan 7, 2026 | 1,320.00 | 1,328.00 | 1,312.00 | 1,320.00 | 1,320.00 | - | 22,100 |
| Jan 6, 2026 | 1,313.00 | 1,328.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.23% | 13,000 |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.08% | 17,700 |
| Dec 30, 2025 | 1,322.00 | 1,333.00 | 1,316.00 | 1,318.00 | 1,318.00 | -0.83% | 11,100 |
| Dec 29, 2025 | 1,358.00 | 1,367.00 | 1,320.00 | 1,329.00 | 1,329.00 | -1.48% | 15,200 |
| Dec 26, 2025 | 1,376.00 | 1,376.00 | 1,343.00 | 1,349.00 | 1,349.00 | -1.60% | 51,900 |
| Dec 25, 2025 | 1,323.00 | 1,371.00 | 1,303.00 | 1,371.00 | 1,371.00 | 3.94% | 43,000 |
| Dec 24, 2025 | 1,333.00 | 1,355.00 | 1,315.00 | 1,319.00 | 1,319.00 | -1.05% | 30,800 |
| Dec 23, 2025 | 1,340.00 | 1,346.00 | 1,331.00 | 1,333.00 | 1,333.00 | -0.07% | 10,700 |
| Dec 22, 2025 | 1,330.00 | 1,336.00 | 1,315.00 | 1,334.00 | 1,334.00 | 0.98% | 13,200 |
| Dec 19, 2025 | 1,298.00 | 1,347.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.77% | 19,500 |
| Dec 18, 2025 | 1,286.00 | 1,302.00 | 1,286.00 | 1,298.00 | 1,298.00 | 1.01% | 14,500 |
| Dec 17, 2025 | 1,304.00 | 1,313.00 | 1,284.00 | 1,285.00 | 1,285.00 | -1.46% | 25,000 |
| Dec 16, 2025 | 1,330.00 | 1,331.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.18% | 13,600 |
| Dec 15, 2025 | 1,318.00 | 1,336.00 | 1,312.00 | 1,333.00 | 1,333.00 | 1.14% | 17,300 |
| Dec 12, 2025 | 1,324.00 | 1,330.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.90% | 16,000 |
| Dec 11, 2025 | 1,368.00 | 1,368.00 | 1,316.00 | 1,330.00 | 1,330.00 | -1.34% | 29,200 |
| Dec 10, 2025 | 1,356.00 | 1,371.00 | 1,339.00 | 1,348.00 | 1,348.00 | -0.37% | 19,800 |
| Dec 9, 2025 | 1,372.00 | 1,377.00 | 1,347.00 | 1,353.00 | 1,353.00 | -1.24% | 12,500 |
| Dec 8, 2025 | 1,338.00 | 1,373.00 | 1,321.00 | 1,370.00 | 1,370.00 | 2.39% | 20,900 |
| Dec 5, 2025 | 1,337.00 | 1,350.00 | 1,337.00 | 1,338.00 | 1,338.00 | -0.15% | 9,200 |
| Dec 4, 2025 | 1,343.00 | 1,346.00 | 1,333.00 | 1,340.00 | 1,340.00 | -1.11% | 24,100 |
| Dec 3, 2025 | 1,363.00 | 1,366.00 | 1,353.00 | 1,355.00 | 1,355.00 | -0.66% | 12,400 |
| Dec 2, 2025 | 1,378.00 | 1,380.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.02% | 15,500 |
| Dec 1, 2025 | 1,410.00 | 1,418.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.92% | 24,700 |
| Nov 28, 2025 | 1,388.00 | 1,405.00 | 1,383.00 | 1,405.00 | 1,405.00 | 1.44% | 15,500 |
| Nov 27, 2025 | 1,414.00 | 1,429.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.07% | 32,000 |
| Nov 26, 2025 | 1,366.00 | 1,420.00 | 1,366.00 | 1,386.00 | 1,386.00 | 5.72% | 58,400 |
| Nov 25, 2025 | 1,320.00 | 1,341.00 | 1,305.00 | 1,311.00 | 1,311.00 | -0.68% | 26,900 |
| Nov 21, 2025 | 1,292.00 | 1,321.00 | 1,284.00 | 1,320.00 | 1,320.00 | 1.69% | 21,600 |
| Nov 20, 2025 | 1,320.00 | 1,350.00 | 1,289.00 | 1,298.00 | 1,298.00 | -1.37% | 41,700 |
| Nov 19, 2025 | 1,339.00 | 1,345.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.08% | 28,000 |
| Nov 18, 2025 | 1,364.00 | 1,366.00 | 1,341.00 | 1,344.00 | 1,344.00 | -1.97% | 22,800 |
| Nov 17, 2025 | 1,362.00 | 1,383.00 | 1,358.00 | 1,371.00 | 1,371.00 | 0.44% | 22,400 |
| Nov 14, 2025 | 1,392.00 | 1,401.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.57% | 30,300 |
| Nov 13, 2025 | 1,439.00 | 1,439.00 | 1,395.00 | 1,401.00 | 1,401.00 | -2.51% | 34,500 |
| Nov 12, 2025 | 1,387.00 | 1,445.00 | 1,383.00 | 1,437.00 | 1,437.00 | 4.66% | 60,800 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,363.00 | 1,373.00 | 1,373.00 | -1.08% | 24,100 |
| Nov 10, 2025 | 1,362.00 | 1,397.00 | 1,359.00 | 1,388.00 | 1,388.00 | 1.91% | 29,900 |