AGS Corporation (TYO:3648)
Japan · Delayed Price · Currency is JPY 1,050.00
+2.00 (0.19%)
May 28, 2026, 3:30 PM JST
AGS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,035.00 | 1,059.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.19% | 8,200 |
| May 27, 2026 | 1,045.00 | 1,055.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.48% | 12,600 |
| May 26, 2026 | 1,057.00 | 1,059.00 | 1,039.00 | 1,043.00 | 1,043.00 | -1.60% | 12,600 |
| May 25, 2026 | 1,066.00 | 1,068.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.66% | 11,800 |
| May 22, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,053.00 | 1,053.00 | -1.22% | 13,400 |
| May 21, 2026 | 1,043.00 | 1,066.00 | 1,040.00 | 1,066.00 | 1,066.00 | 3.50% | 13,900 |
| May 20, 2026 | 1,106.00 | 1,106.00 | 1,030.00 | 1,030.00 | 1,030.00 | -6.70% | 26,300 |
| May 19, 2026 | 1,078.00 | 1,105.00 | 1,078.00 | 1,104.00 | 1,104.00 | 3.76% | 17,000 |
| May 18, 2026 | 1,075.00 | 1,080.00 | 1,041.00 | 1,064.00 | 1,064.00 | - | 20,900 |
| May 15, 2026 | 1,102.00 | 1,125.00 | 1,061.00 | 1,064.00 | 1,064.00 | -5.00% | 51,300 |
| May 14, 2026 | 1,151.00 | 1,151.00 | 1,101.00 | 1,120.00 | 1,120.00 | -1.41% | 17,100 |
| May 13, 2026 | 1,126.00 | 1,159.00 | 1,124.00 | 1,136.00 | 1,136.00 | 0.89% | 14,800 |
| May 12, 2026 | 1,127.00 | 1,157.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.97% | 8,300 |
| May 11, 2026 | 1,163.00 | 1,186.00 | 1,126.00 | 1,137.00 | 1,137.00 | -1.90% | 13,700 |
| May 8, 2026 | 1,145.00 | 1,159.00 | 1,134.00 | 1,159.00 | 1,159.00 | 2.39% | 8,400 |
| May 7, 2026 | 1,117.00 | 1,136.00 | 1,117.00 | 1,132.00 | 1,132.00 | 2.91% | 14,800 |
| May 1, 2026 | 1,128.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 15,300 |
| Apr 30, 2026 | 1,144.00 | 1,144.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.99% | 10,200 |
| Apr 28, 2026 | 1,128.00 | 1,158.00 | 1,128.00 | 1,158.00 | 1,158.00 | 1.58% | 14,000 |
| Apr 27, 2026 | 1,158.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.40% | 22,000 |
| Apr 24, 2026 | 1,166.00 | 1,170.00 | 1,153.00 | 1,168.00 | 1,168.00 | 0.17% | 6,000 |
| Apr 23, 2026 | 1,199.00 | 1,199.00 | 1,166.00 | 1,166.00 | 1,166.00 | -2.26% | 10,000 |
| Apr 22, 2026 | 1,174.00 | 1,197.00 | 1,174.00 | 1,193.00 | 1,193.00 | 1.62% | 10,900 |
| Apr 21, 2026 | 1,176.00 | 1,182.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.51% | 5,800 |
| Apr 20, 2026 | 1,209.00 | 1,209.00 | 1,174.00 | 1,180.00 | 1,180.00 | -1.91% | 13,500 |
| Apr 17, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,203.00 | 1,203.00 | -0.17% | 11,100 |
| Apr 16, 2026 | 1,193.00 | 1,248.00 | 1,175.00 | 1,205.00 | 1,205.00 | 5.33% | 45,700 |
| Apr 15, 2026 | 1,144.00 | 1,149.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.26% | 3,100 |
| Apr 14, 2026 | 1,168.00 | 1,168.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.30% | 7,300 |
| Apr 13, 2026 | 1,176.00 | 1,180.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.87% | 11,200 |
| Apr 10, 2026 | 1,195.00 | 1,200.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.34% | 6,800 |
| Apr 9, 2026 | 1,186.00 | 1,198.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.67% | 7,700 |
| Apr 8, 2026 | 1,170.00 | 1,197.00 | 1,150.00 | 1,186.00 | 1,186.00 | 1.72% | 15,800 |
| Apr 7, 2026 | 1,160.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.87% | 5,600 |
| Apr 6, 2026 | 1,152.00 | 1,165.00 | 1,147.00 | 1,156.00 | 1,156.00 | 0.35% | 6,100 |
| Apr 3, 2026 | 1,163.00 | 1,179.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.26% | 10,700 |
| Apr 2, 2026 | 1,159.00 | 1,192.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 14,100 |
| Apr 1, 2026 | 1,140.00 | 1,171.00 | 1,140.00 | 1,170.00 | 1,170.00 | 4.09% | 10,800 |
| Mar 31, 2026 | 1,137.00 | 1,137.00 | 1,121.00 | 1,124.00 | 1,124.00 | -0.79% | 7,800 |
| Mar 30, 2026 | 1,116.00 | 1,174.00 | 1,092.00 | 1,133.00 | 1,133.00 | -2.91% | 23,600 |
| Mar 27, 2026 | 1,170.00 | 1,214.00 | 1,168.00 | 1,185.00 | 1,167.00 | 0.59% | 38,500 |
| Mar 26, 2026 | 1,192.00 | 1,192.00 | 1,171.00 | 1,178.00 | 1,160.11 | -1.01% | 22,000 |
| Mar 25, 2026 | 1,171.00 | 1,192.00 | 1,171.00 | 1,190.00 | 1,171.92 | 2.85% | 12,100 |
| Mar 24, 2026 | 1,165.00 | 1,165.00 | 1,150.00 | 1,157.00 | 1,139.43 | 1.58% | 9,000 |
| Mar 23, 2026 | 1,154.00 | 1,164.00 | 1,129.00 | 1,139.00 | 1,121.70 | -2.82% | 18,500 |
| Mar 19, 2026 | 1,191.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,154.20 | -2.25% | 17,500 |
| Mar 18, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,199.00 | 1,180.79 | 0.93% | 9,500 |
| Mar 17, 2026 | 1,191.00 | 1,206.00 | 1,187.00 | 1,188.00 | 1,169.95 | 0.08% | 6,000 |
| Mar 16, 2026 | 1,193.00 | 1,200.00 | 1,187.00 | 1,187.00 | 1,168.97 | -0.50% | 15,200 |
| Mar 13, 2026 | 1,201.00 | 1,207.00 | 1,191.00 | 1,193.00 | 1,174.88 | -1.16% | 9,600 |