AGS Corporation (TYO:3648)
Japan · Delayed Price · Currency is JPY 1,041.00
-4.00 (-0.38%)
Aug 18, 2026, 3:30 PM JST
AGS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,045.00 | 1,049.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.38% | 8,200 |
| Aug 17, 2026 | 1,061.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.57% | 11,300 |
| Aug 14, 2026 | 1,050.00 | 1,065.00 | 1,046.00 | 1,051.00 | 1,051.00 | 0.29% | 20,600 |
| Aug 13, 2026 | 1,046.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.29% | 10,600 |
| Aug 12, 2026 | 1,047.00 | 1,048.00 | 1,039.00 | 1,045.00 | 1,045.00 | 0.58% | 7,100 |
| Aug 10, 2026 | 1,030.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,039.00 | 1.07% | 16,800 |
| Aug 7, 2026 | 1,016.00 | 1,029.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1.38% | 9,900 |
| Aug 6, 2026 | 1,010.00 | 1,021.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.40% | 13,700 |
| Aug 5, 2026 | 1,004.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.80% | 16,500 |
| Aug 4, 2026 | 1,037.00 | 1,037.00 | 996.00 | 1,002.00 | 1,002.00 | -3.38% | 40,800 |
| Aug 3, 2026 | 1,042.00 | 1,042.00 | 1,021.00 | 1,037.00 | 1,037.00 | - | 24,400 |
| Jul 31, 2026 | 1,040.00 | 1,063.00 | 1,025.00 | 1,037.00 | 1,037.00 | -9.11% | 66,100 |
| Jul 30, 2026 | 1,149.00 | 1,161.00 | 1,102.00 | 1,141.00 | 1,141.00 | 1.78% | 27,700 |
| Jul 29, 2026 | 1,155.00 | 1,155.00 | 1,085.00 | 1,121.00 | 1,121.00 | -1.23% | 18,900 |
| Jul 28, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.48% | 4,800 |
| Jul 27, 2026 | 1,148.00 | 1,156.00 | 1,136.00 | 1,152.00 | 1,152.00 | 1.95% | 10,100 |
| Jul 24, 2026 | 1,130.00 | 1,135.00 | 1,127.00 | 1,130.00 | 1,130.00 | -0.44% | 4,100 |
| Jul 23, 2026 | 1,124.00 | 1,135.00 | 1,124.00 | 1,135.00 | 1,135.00 | 1.52% | 2,100 |
| Jul 22, 2026 | 1,131.00 | 1,132.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.18% | 3,700 |
| Jul 21, 2026 | 1,120.00 | 1,144.00 | 1,117.00 | 1,120.00 | 1,120.00 | 0.36% | 8,100 |
| Jul 17, 2026 | 1,148.00 | 1,150.00 | 1,116.00 | 1,116.00 | 1,116.00 | -2.79% | 10,900 |
| Jul 16, 2026 | 1,140.00 | 1,173.00 | 1,134.00 | 1,148.00 | 1,148.00 | 1.23% | 19,200 |
| Jul 15, 2026 | 1,140.00 | 1,145.00 | 1,119.00 | 1,134.00 | 1,134.00 | -0.09% | 9,700 |
| Jul 14, 2026 | 1,122.00 | 1,136.00 | 1,116.00 | 1,135.00 | 1,135.00 | 2.25% | 10,000 |
| Jul 13, 2026 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.72% | 5,600 |
| Jul 10, 2026 | 1,122.00 | 1,122.00 | 1,103.00 | 1,118.00 | 1,118.00 | 0.45% | 6,200 |
| Jul 9, 2026 | 1,115.00 | 1,117.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.63% | 3,300 |
| Jul 8, 2026 | 1,110.00 | 1,122.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.98% | 10,000 |
| Jul 7, 2026 | 1,134.00 | 1,150.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.15% | 16,800 |
| Jul 6, 2026 | 1,135.00 | 1,137.00 | 1,127.00 | 1,130.00 | 1,130.00 | 0.89% | 5,400 |
| Jul 3, 2026 | 1,109.00 | 1,130.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.99% | 9,900 |
| Jul 2, 2026 | 1,101.00 | 1,125.00 | 1,101.00 | 1,109.00 | 1,109.00 | 1.74% | 10,300 |
| Jul 1, 2026 | 1,094.00 | 1,108.00 | 1,089.00 | 1,090.00 | 1,090.00 | 0.83% | 12,500 |
| Jun 30, 2026 | 1,096.00 | 1,096.00 | 1,078.00 | 1,081.00 | 1,081.00 | -0.64% | 5,900 |
| Jun 29, 2026 | 1,090.00 | 1,105.00 | 1,078.00 | 1,088.00 | 1,088.00 | 0.09% | 8,200 |
| Jun 26, 2026 | 1,108.00 | 1,108.00 | 1,070.00 | 1,087.00 | 1,087.00 | -0.73% | 43,900 |
| Jun 25, 2026 | 1,066.00 | 1,095.00 | 1,066.00 | 1,095.00 | 1,095.00 | 3.30% | 18,500 |
| Jun 24, 2026 | 1,060.00 | 1,072.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.28% | 7,400 |
| Jun 23, 2026 | 1,098.00 | 1,104.00 | 1,055.00 | 1,057.00 | 1,057.00 | -2.85% | 16,100 |
| Jun 22, 2026 | 1,067.00 | 1,088.00 | 1,067.00 | 1,088.00 | 1,088.00 | 1.97% | 10,800 |
| Jun 19, 2026 | 1,060.00 | 1,069.00 | 1,054.00 | 1,067.00 | 1,067.00 | 1.62% | 9,400 |
| Jun 18, 2026 | 1,039.00 | 1,057.00 | 1,039.00 | 1,050.00 | 1,050.00 | 1.06% | 13,200 |
| Jun 17, 2026 | 1,032.00 | 1,050.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.78% | 7,600 |
| Jun 16, 2026 | 1,040.00 | 1,040.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.15% | 5,700 |
| Jun 15, 2026 | 1,035.00 | 1,051.00 | 1,018.00 | 1,043.00 | 1,043.00 | 2.15% | 10,000 |
| Jun 12, 2026 | 1,031.00 | 1,034.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.87% | 11,400 |
| Jun 11, 2026 | 1,049.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.68% | 26,900 |
| Jun 10, 2026 | 1,034.00 | 1,044.00 | 1,034.00 | 1,037.00 | 1,037.00 | -0.10% | 5,700 |
| Jun 9, 2026 | 1,021.00 | 1,039.00 | 1,021.00 | 1,038.00 | 1,038.00 | 2.17% | 10,200 |
| Jun 8, 2026 | 1,016.00 | 1,039.00 | 1,011.00 | 1,016.00 | 1,016.00 | -1.93% | 18,000 |