AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 5,648.00
-4.00 (-0.07%)
Mar 26, 2026, 9:34 AM JST
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,594.00 | 5,654.00 | 5,567.00 | 5,649.00 | 5,649.00 | 2.75% | 839,100 |
| Mar 24, 2026 | 5,480.00 | 5,498.00 | 5,431.00 | 5,498.00 | 5,498.00 | 3.54% | 822,600 |
| Mar 23, 2026 | 5,443.00 | 5,443.00 | 5,291.00 | 5,310.00 | 5,310.00 | -4.20% | 1,357,000 |
| Mar 19, 2026 | 5,652.00 | 5,663.00 | 5,533.00 | 5,543.00 | 5,543.00 | -4.15% | 1,390,400 |
| Mar 18, 2026 | 5,664.00 | 5,806.00 | 5,662.00 | 5,783.00 | 5,783.00 | 2.72% | 957,000 |
| Mar 17, 2026 | 5,733.00 | 5,753.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.76% | 832,000 |
| Mar 16, 2026 | 5,743.00 | 5,751.00 | 5,590.00 | 5,673.00 | 5,673.00 | -2.69% | 1,792,600 |
| Mar 13, 2026 | 5,800.00 | 5,899.00 | 5,786.00 | 5,830.00 | 5,830.00 | -1.47% | 1,226,600 |
| Mar 12, 2026 | 5,985.00 | 5,992.00 | 5,872.00 | 5,917.00 | 5,917.00 | -1.40% | 1,083,300 |
| Mar 11, 2026 | 6,000.00 | 6,112.00 | 5,978.00 | 6,001.00 | 6,001.00 | 1.63% | 942,600 |
| Mar 10, 2026 | 5,868.00 | 5,934.00 | 5,838.00 | 5,905.00 | 5,905.00 | 3.00% | 1,117,400 |
| Mar 9, 2026 | 5,800.00 | 5,863.00 | 5,593.00 | 5,733.00 | 5,733.00 | -7.73% | 2,079,700 |
| Mar 6, 2026 | 6,161.00 | 6,213.00 | 6,062.00 | 6,213.00 | 6,213.00 | 0.50% | 1,069,600 |
| Mar 5, 2026 | 6,315.00 | 6,400.00 | 6,064.00 | 6,182.00 | 6,182.00 | -0.05% | 1,955,700 |
| Mar 4, 2026 | 6,302.00 | 6,425.00 | 6,117.00 | 6,185.00 | 6,185.00 | -6.91% | 2,253,800 |
| Mar 3, 2026 | 6,900.00 | 6,920.00 | 6,623.00 | 6,644.00 | 6,644.00 | -4.13% | 1,391,200 |
| Mar 2, 2026 | 6,772.00 | 6,930.00 | 6,702.00 | 6,930.00 | 6,930.00 | - | 1,262,900 |
| Feb 27, 2026 | 6,740.00 | 6,959.00 | 6,694.00 | 6,930.00 | 6,930.00 | 4.19% | 2,772,900 |
| Feb 26, 2026 | 6,648.00 | 6,762.00 | 6,630.00 | 6,651.00 | 6,651.00 | 1.11% | 1,267,900 |
| Feb 25, 2026 | 6,595.00 | 6,628.00 | 6,520.00 | 6,578.00 | 6,578.00 | 0.94% | 1,169,800 |
| Feb 24, 2026 | 6,334.00 | 6,586.00 | 6,320.00 | 6,517.00 | 6,517.00 | 3.54% | 1,472,100 |
| Feb 20, 2026 | 6,338.00 | 6,346.00 | 6,254.00 | 6,294.00 | 6,294.00 | -1.24% | 960,200 |
| Feb 19, 2026 | 6,357.00 | 6,398.00 | 6,330.00 | 6,373.00 | 6,373.00 | 0.13% | 689,700 |
| Feb 18, 2026 | 6,328.00 | 6,368.00 | 6,306.00 | 6,365.00 | 6,365.00 | -0.06% | 916,400 |
| Feb 17, 2026 | 6,405.00 | 6,411.00 | 6,310.00 | 6,369.00 | 6,369.00 | 0.14% | 778,800 |
| Feb 16, 2026 | 6,320.00 | 6,403.00 | 6,302.00 | 6,360.00 | 6,360.00 | 0.79% | 865,000 |
| Feb 13, 2026 | 6,332.00 | 6,383.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.86% | 1,298,400 |
| Feb 12, 2026 | 6,270.00 | 6,365.00 | 6,252.00 | 6,365.00 | 6,365.00 | 2.04% | 1,388,300 |
| Feb 10, 2026 | 6,210.00 | 6,276.00 | 6,147.00 | 6,238.00 | 6,238.00 | 0.13% | 1,514,700 |
| Feb 9, 2026 | 6,340.00 | 6,348.00 | 6,137.00 | 6,230.00 | 6,230.00 | 2.01% | 1,863,800 |
| Feb 6, 2026 | 6,075.00 | 6,183.00 | 5,818.00 | 6,107.00 | 6,107.00 | 0.36% | 3,206,000 |
| Feb 5, 2026 | 6,097.00 | 6,130.00 | 6,032.00 | 6,085.00 | 6,085.00 | 0.41% | 1,360,100 |
| Feb 4, 2026 | 5,892.00 | 6,088.00 | 5,889.00 | 6,060.00 | 6,060.00 | 2.92% | 1,619,400 |
| Feb 3, 2026 | 5,720.00 | 5,888.00 | 5,714.00 | 5,888.00 | 5,888.00 | 3.17% | 1,577,100 |
| Feb 2, 2026 | 5,750.00 | 5,807.00 | 5,679.00 | 5,707.00 | 5,707.00 | 0.14% | 1,147,100 |
| Jan 30, 2026 | 5,680.00 | 5,720.00 | 5,643.00 | 5,699.00 | 5,699.00 | 0.14% | 1,357,600 |
| Jan 29, 2026 | 5,561.00 | 5,706.00 | 5,518.00 | 5,691.00 | 5,691.00 | 1.73% | 1,152,800 |
| Jan 28, 2026 | 5,494.00 | 5,650.00 | 5,494.00 | 5,594.00 | 5,594.00 | 0.90% | 1,193,500 |
| Jan 27, 2026 | 5,478.00 | 5,557.00 | 5,470.00 | 5,544.00 | 5,544.00 | 0.67% | 823,300 |
| Jan 26, 2026 | 5,520.00 | 5,685.00 | 5,478.00 | 5,507.00 | 5,507.00 | -1.52% | 1,313,600 |
| Jan 23, 2026 | 5,632.00 | 5,663.00 | 5,592.00 | 5,592.00 | 5,592.00 | -0.46% | 1,248,400 |
| Jan 22, 2026 | 5,531.00 | 5,646.00 | 5,515.00 | 5,618.00 | 5,618.00 | 1.98% | 1,584,400 |
| Jan 21, 2026 | 5,450.00 | 5,509.00 | 5,446.00 | 5,509.00 | 5,509.00 | -0.45% | 629,500 |
| Jan 20, 2026 | 5,507.00 | 5,550.00 | 5,470.00 | 5,534.00 | 5,534.00 | -0.81% | 816,400 |
| Jan 19, 2026 | 5,578.00 | 5,624.00 | 5,468.00 | 5,579.00 | 5,579.00 | -0.48% | 1,208,700 |
| Jan 16, 2026 | 5,504.00 | 5,606.00 | 5,500.00 | 5,606.00 | 5,606.00 | 2.37% | 1,689,300 |
| Jan 15, 2026 | 5,425.00 | 5,518.00 | 5,400.00 | 5,476.00 | 5,476.00 | 1.18% | 1,306,400 |
| Jan 14, 2026 | 5,356.00 | 5,475.00 | 5,354.00 | 5,412.00 | 5,412.00 | 1.25% | 1,705,500 |
| Jan 13, 2026 | 5,403.00 | 5,417.00 | 5,333.00 | 5,345.00 | 5,345.00 | -0.13% | 1,619,400 |
| Jan 9, 2026 | 5,390.00 | 5,409.00 | 5,341.00 | 5,352.00 | 5,352.00 | -0.24% | 1,224,200 |