Skip to main content
logo
AGC Inc. (TYO:5201)
Japan flag Japan · Delayed Price · Currency is JPY
4,508.00
-38.00 (-0.84%)
Aug 1, 2025, 3:30 PM JST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20254,253.004,337.004,252.004,324.004,217.501.19%1,103,200
Jun 17, 20254,230.004,273.004,223.004,273.004,167.751.21%797,600
Jun 16, 20254,256.004,273.004,222.004,222.004,118.01-0.61%1,086,900
Jun 13, 20254,275.004,281.004,238.004,248.004,143.37-0.93%1,260,400
Jun 12, 20254,300.004,313.004,278.004,288.004,182.38-0.76%976,900
Jun 11, 20254,302.004,340.004,301.004,321.004,214.570.82%788,400
Jun 10, 20254,309.004,330.004,286.004,286.004,180.430.07%819,000
Jun 9, 20254,328.004,347.004,276.004,283.004,177.51-0.16%1,088,000
Jun 6, 20254,290.004,305.004,273.004,290.004,184.330.21%728,100
Jun 5, 20254,250.004,292.004,247.004,281.004,175.56-870,500
Jun 4, 20254,295.004,312.004,272.004,281.004,175.560.16%807,000
Jun 3, 20254,285.004,320.004,250.004,274.004,168.730.56%1,195,200
Jun 2, 20254,301.004,320.004,245.004,250.004,145.32-0.75%1,259,200
May 30, 20254,267.004,303.004,260.004,282.004,176.53-0.14%1,236,500
May 29, 20254,248.004,294.004,240.004,288.004,182.380.73%943,300
May 28, 20254,298.004,307.004,257.004,257.004,152.150.07%909,700
May 27, 20254,224.004,267.004,218.004,254.004,149.221.17%757,900
May 26, 20254,200.004,216.004,178.004,205.004,101.430.17%839,800
May 23, 20254,205.004,224.004,195.004,198.004,094.60-0.12%855,100