Skip to main content
logo
AGC Inc. (TYO:5201)
Japan flag Japan · Delayed Price · Currency is JPY
4,633.00
+2.00 (0.04%)
Aug 29, 2025, 3:30 PM JST

AGC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,645.004,692.004,633.004,633.004,633.000.04%937,500
Aug 28, 20254,620.004,645.004,602.004,631.004,631.000.28%1,847,000
Aug 27, 20254,619.004,629.004,592.004,618.004,618.00-708,200
Aug 26, 20254,660.004,670.004,595.004,618.004,618.00-1.11%1,090,100
Aug 25, 20254,670.004,705.004,658.004,670.004,670.000.06%838,900
Aug 22, 20254,671.004,683.004,620.004,667.004,667.00-0.11%789,900
Aug 21, 20254,668.004,685.004,638.004,672.004,672.000.32%673,300
Aug 20, 20254,653.004,672.004,628.004,657.004,657.000.65%871,100
Aug 19, 20254,660.004,660.004,608.004,627.004,627.00-0.77%750,200
Aug 18, 20254,600.004,663.004,591.004,663.004,663.001.79%1,120,900
Aug 15, 20254,520.004,581.004,461.004,581.004,581.000.22%1,776,800
Aug 14, 20254,632.004,650.004,564.004,571.004,571.00-1.83%754,100
Aug 13, 20254,652.004,689.004,635.004,656.004,656.000.11%1,152,200
Aug 12, 20254,632.004,669.004,621.004,651.004,651.000.32%1,193,800
Aug 8, 20254,580.004,636.004,573.004,636.004,636.001.29%1,331,300
Aug 7, 20254,564.004,598.004,536.004,577.004,577.000.26%912,000
Aug 6, 20254,585.004,605.004,560.004,565.004,565.00-0.28%962,300
Aug 5, 20254,507.004,612.004,475.004,578.004,578.001.78%1,484,800
Aug 4, 20254,489.004,544.004,428.004,498.004,498.00-0.22%1,451,300
Aug 1, 20254,560.004,592.004,333.004,508.004,508.00-0.84%4,791,200
Jul 31, 20254,525.004,563.004,523.004,546.004,546.000.58%1,310,900
Jul 30, 20254,485.004,520.004,474.004,520.004,520.000.78%744,600
Jul 29, 20254,495.004,506.004,461.004,485.004,485.00-0.16%835,900
Jul 28, 20254,456.004,510.004,452.004,492.004,492.000.72%1,209,700
Jul 25, 20254,460.004,473.004,422.004,460.004,460.00-0.02%964,300
Jul 24, 20254,425.004,480.004,415.004,461.004,461.001.29%1,387,800
Jul 23, 20254,303.004,419.004,293.004,404.004,404.003.84%1,987,300
Jul 22, 20254,284.004,302.004,212.004,241.004,241.00-0.59%989,000
Jul 18, 20254,278.004,282.004,255.004,266.004,266.00-0.19%542,700
Jul 17, 20254,253.004,274.004,240.004,274.004,274.000.19%835,000
Jul 16, 20254,319.004,321.004,254.004,266.004,266.00-1.23%729,400
Jul 15, 20254,380.004,388.004,312.004,319.004,319.00-1.35%668,300
Jul 14, 20254,372.004,406.004,370.004,378.004,378.00-0.36%684,800
Jul 11, 20254,380.004,397.004,347.004,394.004,394.000.78%1,097,000
Jul 10, 20254,349.004,369.004,337.004,360.004,360.000.25%957,900
Jul 9, 20254,295.004,382.004,294.004,349.004,349.001.71%2,122,200
Jul 8, 20254,200.004,285.004,196.004,276.004,276.001.93%1,331,000
Jul 7, 20254,212.004,223.004,195.004,195.004,195.00-0.52%945,100
Jul 4, 20254,295.004,295.004,217.004,217.004,217.00-1.47%946,700
Jul 3, 20254,230.004,291.004,201.004,280.004,280.000.61%1,485,600
Jul 2, 20254,190.004,255.004,186.004,254.004,254.001.45%1,201,800
Jul 1, 20254,226.004,245.004,180.004,193.004,193.00-0.80%1,472,600
Jun 30, 20254,240.004,258.004,215.004,227.004,227.000.31%1,345,000
Jun 27, 20254,200.004,235.004,196.004,214.004,214.00-1.15%1,651,400
Jun 26, 20254,232.004,280.004,232.004,263.004,158.000.40%1,577,900
Jun 25, 20254,268.004,269.004,236.004,246.004,141.42-947,800
Jun 24, 20254,283.004,295.004,246.004,246.004,141.42-0.05%889,500
Jun 23, 20254,266.004,275.004,226.004,248.004,143.37-0.42%871,000
Jun 20, 20254,285.004,305.004,266.004,266.004,160.93-0.44%1,558,400
Jun 19, 20254,331.004,335.004,273.004,285.004,179.46-0.90%768,600