AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 4,792.00
-13.00 (-0.27%)
Oct 17, 2025, 3:30 PM JST
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4,790.00 | 4,798.00 | 4,772.00 | 4,792.00 | 4,792.00 | -0.27% | 574,700 |
| Oct 16, 2025 | 4,824.00 | 4,844.00 | 4,770.00 | 4,805.00 | 4,805.00 | 0.50% | 782,900 |
| Oct 15, 2025 | 4,760.00 | 4,805.00 | 4,753.00 | 4,781.00 | 4,781.00 | 0.84% | 880,900 |
| Oct 14, 2025 | 4,759.00 | 4,820.00 | 4,710.00 | 4,741.00 | 4,741.00 | -1.82% | 1,090,000 |
| Oct 10, 2025 | 4,913.00 | 4,932.00 | 4,829.00 | 4,829.00 | 4,829.00 | -2.23% | 978,500 |
| Oct 9, 2025 | 4,900.00 | 4,947.00 | 4,897.00 | 4,939.00 | 4,939.00 | 1.21% | 750,700 |
| Oct 8, 2025 | 4,936.00 | 4,945.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.13% | 846,600 |
| Oct 7, 2025 | 4,935.00 | 4,963.00 | 4,913.00 | 4,936.00 | 4,936.00 | 0.61% | 1,102,000 |
| Oct 6, 2025 | 4,983.00 | 5,004.00 | 4,893.00 | 4,906.00 | 4,906.00 | 1.43% | 1,232,800 |
| Oct 3, 2025 | 4,775.00 | 4,843.00 | 4,774.00 | 4,837.00 | 4,837.00 | 1.30% | 680,300 |
| Oct 2, 2025 | 4,747.00 | 4,800.00 | 4,741.00 | 4,775.00 | 4,775.00 | 0.02% | 659,800 |
| Oct 1, 2025 | 4,792.00 | 4,802.00 | 4,757.00 | 4,774.00 | 4,774.00 | -1.06% | 851,700 |
| Sep 30, 2025 | 4,868.00 | 4,884.00 | 4,806.00 | 4,825.00 | 4,825.00 | -0.25% | 1,108,500 |
| Sep 29, 2025 | 4,850.00 | 4,856.00 | 4,804.00 | 4,837.00 | 4,837.00 | -0.19% | 716,800 |
| Sep 26, 2025 | 4,880.00 | 4,880.00 | 4,823.00 | 4,846.00 | 4,846.00 | -0.35% | 845,900 |
| Sep 25, 2025 | 4,803.00 | 4,883.00 | 4,775.00 | 4,863.00 | 4,863.00 | 2.49% | 1,240,500 |
| Sep 24, 2025 | 4,800.00 | 4,805.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.00% | 614,800 |
| Sep 22, 2025 | 4,790.00 | 4,822.00 | 4,773.00 | 4,793.00 | 4,793.00 | 0.13% | 569,600 |
| Sep 19, 2025 | 4,800.00 | 4,889.00 | 4,772.00 | 4,787.00 | 4,787.00 | 0.27% | 1,889,400 |
| Sep 18, 2025 | 4,745.00 | 4,774.00 | 4,712.00 | 4,774.00 | 4,774.00 | 0.63% | 577,300 |
| Sep 17, 2025 | 4,748.00 | 4,750.00 | 4,708.00 | 4,744.00 | 4,744.00 | -0.17% | 611,800 |
| Sep 16, 2025 | 4,731.00 | 4,764.00 | 4,720.00 | 4,752.00 | 4,752.00 | 0.44% | 611,800 |
| Sep 12, 2025 | 4,752.00 | 4,765.00 | 4,721.00 | 4,731.00 | 4,731.00 | 0.11% | 725,400 |
| Sep 11, 2025 | 4,783.00 | 4,787.00 | 4,694.00 | 4,726.00 | 4,726.00 | -1.50% | 1,178,300 |
| Sep 10, 2025 | 4,813.00 | 4,839.00 | 4,784.00 | 4,798.00 | 4,798.00 | -1.03% | 657,200 |
| Sep 9, 2025 | 4,810.00 | 4,865.00 | 4,785.00 | 4,848.00 | 4,848.00 | 1.00% | 1,195,900 |
| Sep 8, 2025 | 4,770.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.86% | 805,400 |
| Sep 5, 2025 | 4,701.00 | 4,759.00 | 4,695.00 | 4,759.00 | 4,759.00 | 1.26% | 740,700 |
| Sep 4, 2025 | 4,630.00 | 4,717.00 | 4,614.00 | 4,700.00 | 4,700.00 | 1.14% | 843,100 |
| Sep 3, 2025 | 4,690.00 | 4,717.00 | 4,634.00 | 4,647.00 | 4,647.00 | -1.50% | 841,800 |
| Sep 2, 2025 | 4,685.00 | 4,749.00 | 4,682.00 | 4,718.00 | 4,718.00 | 1.14% | 1,188,300 |
| Sep 1, 2025 | 4,631.00 | 4,683.00 | 4,618.00 | 4,665.00 | 4,665.00 | 0.69% | 752,800 |
| Aug 29, 2025 | 4,645.00 | 4,692.00 | 4,633.00 | 4,633.00 | 4,633.00 | 0.04% | 937,500 |
| Aug 28, 2025 | 4,620.00 | 4,645.00 | 4,602.00 | 4,631.00 | 4,631.00 | 0.28% | 1,847,000 |
| Aug 27, 2025 | 4,619.00 | 4,629.00 | 4,592.00 | 4,618.00 | 4,618.00 | - | 708,200 |
| Aug 26, 2025 | 4,660.00 | 4,670.00 | 4,595.00 | 4,618.00 | 4,618.00 | -1.11% | 1,090,100 |
| Aug 25, 2025 | 4,670.00 | 4,705.00 | 4,658.00 | 4,670.00 | 4,670.00 | 0.06% | 838,900 |
| Aug 22, 2025 | 4,671.00 | 4,683.00 | 4,620.00 | 4,667.00 | 4,667.00 | -0.11% | 789,900 |
| Aug 21, 2025 | 4,668.00 | 4,685.00 | 4,638.00 | 4,672.00 | 4,672.00 | 0.32% | 673,300 |
| Aug 20, 2025 | 4,653.00 | 4,672.00 | 4,628.00 | 4,657.00 | 4,657.00 | 0.65% | 871,100 |
| Aug 19, 2025 | 4,660.00 | 4,660.00 | 4,608.00 | 4,627.00 | 4,627.00 | -0.77% | 750,200 |
| Aug 18, 2025 | 4,600.00 | 4,663.00 | 4,591.00 | 4,663.00 | 4,663.00 | 1.79% | 1,120,900 |
| Aug 15, 2025 | 4,520.00 | 4,581.00 | 4,461.00 | 4,581.00 | 4,581.00 | 0.22% | 1,776,800 |
| Aug 14, 2025 | 4,632.00 | 4,650.00 | 4,564.00 | 4,571.00 | 4,571.00 | -1.83% | 754,100 |
| Aug 13, 2025 | 4,652.00 | 4,689.00 | 4,635.00 | 4,656.00 | 4,656.00 | 0.11% | 1,152,200 |
| Aug 12, 2025 | 4,632.00 | 4,669.00 | 4,621.00 | 4,651.00 | 4,651.00 | 0.32% | 1,193,800 |
| Aug 8, 2025 | 4,580.00 | 4,636.00 | 4,573.00 | 4,636.00 | 4,636.00 | 1.29% | 1,331,300 |
| Aug 7, 2025 | 4,564.00 | 4,598.00 | 4,536.00 | 4,577.00 | 4,577.00 | 0.26% | 912,000 |
| Aug 6, 2025 | 4,585.00 | 4,605.00 | 4,560.00 | 4,565.00 | 4,565.00 | -0.28% | 962,300 |
| Aug 5, 2025 | 4,507.00 | 4,612.00 | 4,475.00 | 4,578.00 | 4,578.00 | 1.78% | 1,484,800 |