AGS Corporation (TYO:3648)
Japan · Delayed Price · Currency is JPY 1,121.00
-14.00 (-1.23%)
Jul 29, 2026, 3:30 PM JST
AGS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,018.00 | 1,049.00 | 1,018.00 | 1,036.00 | 1,036.00 | 1.97% | 15,100 |
| Jun 4, 2026 | 1,030.00 | 1,035.00 | 1,004.00 | 1,016.00 | 1,016.00 | -1.17% | 24,200 |
| Jun 3, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,028.00 | 1,028.00 | 0.49% | 16,100 |
| Jun 2, 2026 | 1,048.00 | 1,050.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.82% | 18,600 |
| Jun 1, 2026 | 1,040.00 | 1,050.00 | 1,038.00 | 1,042.00 | 1,042.00 | -0.67% | 12,500 |
| May 29, 2026 | 1,059.00 | 1,059.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.10% | 8,900 |
| 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 |