AGS Corporation (TYO:3648)
Japan · Delayed Price · Currency is JPY 1,105.00
+27.00 (2.50%)
Oct 16, 2026, 3:30 PM JST
AGS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,078.00 | 1,127.00 | 1,056.00 | 1,105.00 | 1,105.00 | 2.50% | 21,000 |
| Oct 15, 2026 | 1,104.00 | 1,107.00 | 1,078.00 | 1,078.00 | 1,078.00 | -3.92% | 17,900 |
| Oct 14, 2026 | 1,180.00 | 1,180.00 | 1,111.00 | 1,122.00 | 1,122.00 | -1.58% | 16,200 |
| Oct 13, 2026 | 1,073.00 | 1,170.00 | 1,062.00 | 1,140.00 | 1,140.00 | 6.34% | 26,600 |
| Oct 9, 2026 | 1,059.00 | 1,072.00 | 1,059.00 | 1,072.00 | 1,072.00 | 1.23% | 6,600 |
| Oct 8, 2026 | 1,047.00 | 1,059.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.38% | 3,100 |
| Oct 7, 2026 | 1,053.00 | 1,066.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.47% | 4,100 |
| Oct 6, 2026 | 1,046.00 | 1,060.00 | 1,044.00 | 1,060.00 | 1,060.00 | 2.12% | 5,000 |
| Oct 5, 2026 | 1,037.00 | 1,041.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.29% | 3,200 |
| Oct 2, 2026 | 1,041.00 | 1,044.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.10% | 3,700 |
| Oct 1, 2026 | 1,046.00 | 1,046.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 4,500 |
| Sep 30, 2026 | 1,042.00 | 1,045.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.29% | 3,000 |
| Sep 29, 2026 | 1,043.00 | 1,048.00 | 1,041.00 | 1,042.00 | 1,042.00 | -0.76% | 8,500 |
| Sep 28, 2026 | 1,079.00 | 1,079.00 | 1,065.00 | 1,068.00 | 1,050.00 | -0.19% | 32,100 |
| Sep 25, 2026 | 1,065.00 | 1,070.00 | 1,059.00 | 1,070.00 | 1,051.97 | 0.09% | 14,800 |
| Sep 24, 2026 | 1,070.00 | 1,073.00 | 1,061.00 | 1,069.00 | 1,050.98 | 1.33% | 12,400 |
| Sep 18, 2026 | 1,058.00 | 1,064.00 | 1,049.00 | 1,055.00 | 1,037.22 | -0.19% | 6,800 |
| Sep 17, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,057.00 | 1,039.19 | 1.25% | 7,600 |
| Sep 16, 2026 | 1,065.00 | 1,068.00 | 1,043.00 | 1,044.00 | 1,026.40 | -1.32% | 14,100 |
| Sep 15, 2026 | 1,058.00 | 1,068.00 | 1,058.00 | 1,058.00 | 1,040.17 | - | 1,600 |
| Sep 14, 2026 | 1,050.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,040.17 | 0.76% | 1,100 |
| Sep 11, 2026 | 1,063.00 | 1,063.00 | 1,046.00 | 1,050.00 | 1,032.30 | -2.33% | 10,800 |
| Sep 10, 2026 | 1,062.00 | 1,075.00 | 1,056.00 | 1,075.00 | 1,056.88 | 1.22% | 4,900 |
| Sep 9, 2026 | 1,063.00 | 1,069.00 | 1,057.00 | 1,062.00 | 1,044.10 | -0.09% | 3,800 |
| Sep 8, 2026 | 1,071.00 | 1,072.00 | 1,063.00 | 1,063.00 | 1,045.08 | -0.75% | 6,600 |
| Sep 7, 2026 | 1,085.00 | 1,085.00 | 1,069.00 | 1,071.00 | 1,052.95 | -1.65% | 9,300 |
| Sep 4, 2026 | 1,065.00 | 1,089.00 | 1,065.00 | 1,089.00 | 1,070.65 | 2.25% | 6,300 |
| Sep 3, 2026 | 1,068.00 | 1,074.00 | 1,065.00 | 1,065.00 | 1,047.05 | -0.28% | 5,200 |
| Sep 2, 2026 | 1,085.00 | 1,086.00 | 1,068.00 | 1,068.00 | 1,050.00 | -1.57% | 11,400 |
| Sep 1, 2026 | 1,109.00 | 1,109.00 | 1,084.00 | 1,085.00 | 1,066.71 | -1.63% | 13,100 |
| Aug 31, 2026 | 1,082.00 | 1,103.00 | 1,081.00 | 1,103.00 | 1,084.41 | 2.32% | 12,200 |
| Aug 28, 2026 | 1,066.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,059.83 | 1.60% | 8,900 |
| Aug 27, 2026 | 1,069.00 | 1,069.00 | 1,061.00 | 1,061.00 | 1,043.12 | -0.84% | 3,500 |
| Aug 26, 2026 | 1,067.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,051.97 | 0.38% | 11,400 |
| Aug 25, 2026 | 1,065.00 | 1,066.00 | 1,061.00 | 1,066.00 | 1,048.03 | 0.47% | 8,500 |
| Aug 24, 2026 | 1,050.00 | 1,064.00 | 1,050.00 | 1,061.00 | 1,043.12 | 1.53% | 11,600 |
| Aug 21, 2026 | 1,049.00 | 1,051.00 | 1,042.00 | 1,045.00 | 1,027.39 | -0.38% | 6,200 |
| Aug 20, 2026 | 1,031.00 | 1,050.00 | 1,029.00 | 1,049.00 | 1,031.32 | 1.45% | 4,100 |
| Aug 19, 2026 | 1,040.00 | 1,042.00 | 1,027.00 | 1,034.00 | 1,016.57 | -0.67% | 10,300 |
| Aug 18, 2026 | 1,045.00 | 1,049.00 | 1,041.00 | 1,041.00 | 1,023.46 | -0.38% | 8,200 |
| Aug 17, 2026 | 1,061.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,027.39 | -0.57% | 11,300 |
| Aug 14, 2026 | 1,050.00 | 1,065.00 | 1,046.00 | 1,051.00 | 1,033.29 | 0.29% | 20,600 |
| Aug 13, 2026 | 1,046.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,030.34 | 0.29% | 10,600 |
| Aug 12, 2026 | 1,047.00 | 1,048.00 | 1,039.00 | 1,045.00 | 1,027.39 | 0.58% | 7,100 |
| Aug 10, 2026 | 1,030.00 | 1,041.00 | 1,019.00 | 1,039.00 | 1,021.49 | 1.07% | 16,800 |
| Aug 7, 2026 | 1,016.00 | 1,029.00 | 1,016.00 | 1,028.00 | 1,010.67 | 1.38% | 9,900 |
| Aug 6, 2026 | 1,010.00 | 1,021.00 | 1,006.00 | 1,014.00 | 996.91 | 0.40% | 13,700 |
| Aug 5, 2026 | 1,004.00 | 1,014.00 | 1,000.00 | 1,010.00 | 992.98 | 0.80% | 16,500 |
| Aug 4, 2026 | 1,037.00 | 1,037.00 | 996.00 | 1,002.00 | 985.11 | -3.38% | 40,800 |
| Aug 3, 2026 | 1,042.00 | 1,042.00 | 1,021.00 | 1,037.00 | 1,019.52 | - | 24,400 |