AGS Corporation (TYO:3648)
Japan · Delayed Price · Currency is JPY 1,132.00
+32.00 (2.91%)
May 7, 2026, 3:30 PM JST
AGS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.39% | 23,600 |
| Mar 27, 2026 | 1,170.00 | 1,214.00 | 1,168.00 | 1,185.00 | 1,169.00 | 0.59% | 38,500 |
| Mar 26, 2026 | 1,192.00 | 1,192.00 | 1,171.00 | 1,178.00 | 1,162.09 | -1.01% | 22,000 |
| Mar 25, 2026 | 1,171.00 | 1,192.00 | 1,171.00 | 1,190.00 | 1,173.93 | 2.85% | 12,100 |
| Mar 24, 2026 | 1,165.00 | 1,165.00 | 1,150.00 | 1,157.00 | 1,141.38 | 1.58% | 9,000 |
| Mar 23, 2026 | 1,154.00 | 1,164.00 | 1,129.00 | 1,139.00 | 1,123.62 | -2.82% | 18,500 |
| Mar 19, 2026 | 1,191.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,156.18 | -2.25% | 17,500 |
| Mar 18, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,199.00 | 1,182.81 | 0.93% | 9,500 |
| Mar 17, 2026 | 1,191.00 | 1,206.00 | 1,187.00 | 1,188.00 | 1,171.96 | 0.08% | 6,000 |
| Mar 16, 2026 | 1,193.00 | 1,200.00 | 1,187.00 | 1,187.00 | 1,170.97 | -0.50% | 15,200 |
| Mar 13, 2026 | 1,201.00 | 1,207.00 | 1,191.00 | 1,193.00 | 1,176.89 | -1.16% | 9,600 |
| Mar 12, 2026 | 1,222.00 | 1,223.00 | 1,207.00 | 1,207.00 | 1,190.70 | -1.95% | 20,100 |
| Mar 11, 2026 | 1,240.00 | 1,250.00 | 1,229.00 | 1,231.00 | 1,214.38 | -0.49% | 11,200 |
| Mar 10, 2026 | 1,240.00 | 1,253.00 | 1,224.00 | 1,237.00 | 1,220.30 | 1.14% | 16,700 |
| Mar 9, 2026 | 1,230.00 | 1,266.00 | 1,197.00 | 1,223.00 | 1,206.49 | -1.53% | 21,600 |
| Mar 6, 2026 | 1,225.00 | 1,264.00 | 1,225.00 | 1,242.00 | 1,225.23 | 1.14% | 10,100 |
| Mar 5, 2026 | 1,214.00 | 1,245.00 | 1,214.00 | 1,228.00 | 1,211.42 | 3.19% | 14,600 |
| Mar 4, 2026 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,173.93 | -3.49% | 40,100 |
| Mar 3, 2026 | 1,242.00 | 1,250.00 | 1,233.00 | 1,233.00 | 1,216.35 | -0.32% | 19,000 |
| Mar 2, 2026 | 1,271.00 | 1,271.00 | 1,237.00 | 1,237.00 | 1,220.30 | -4.63% | 29,800 |
| Feb 27, 2026 | 1,268.00 | 1,300.00 | 1,264.00 | 1,297.00 | 1,279.49 | 3.18% | 23,700 |
| Feb 26, 2026 | 1,251.00 | 1,269.00 | 1,246.00 | 1,257.00 | 1,240.03 | 1.21% | 29,200 |
| Feb 25, 2026 | 1,217.00 | 1,248.00 | 1,217.00 | 1,242.00 | 1,225.23 | 2.48% | 23,000 |
| Feb 24, 2026 | 1,231.00 | 1,233.00 | 1,211.00 | 1,212.00 | 1,195.64 | -1.14% | 25,400 |
| Feb 20, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,226.00 | 1,209.45 | -0.57% | 10,600 |
| Feb 19, 2026 | 1,227.00 | 1,235.00 | 1,214.00 | 1,233.00 | 1,216.35 | 0.90% | 16,800 |
| Feb 18, 2026 | 1,230.00 | 1,232.00 | 1,218.00 | 1,222.00 | 1,205.50 | -0.65% | 11,700 |