AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 4,866.00
+105.00 (2.21%)
Nov 10, 2026, 3:30 PM JST
AGC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,866.00 | 4,917.00 | 4,830.00 | 4,866.00 | 4,866.00 | 2.21% | 2,865,900 |
| Nov 9, 2026 | 4,750.00 | 4,853.00 | 4,718.00 | 4,761.00 | 4,761.00 | 1.32% | 1,957,300 |
| Nov 6, 2026 | 4,771.00 | 4,805.00 | 4,664.00 | 4,699.00 | 4,699.00 | -5.09% | 3,767,800 |
| Nov 5, 2026 | 5,543.00 | 5,554.00 | 4,925.00 | 4,951.00 | 4,951.00 | -8.48% | 6,779,300 |
| Nov 4, 2026 | 5,500.00 | 5,504.00 | 5,229.00 | 5,410.00 | 5,410.00 | -1.30% | 1,833,800 |
| Nov 2, 2026 | 5,418.00 | 5,481.00 | 5,372.00 | 5,481.00 | 5,481.00 | 1.13% | 1,212,900 |
| Oct 30, 2026 | 5,444.00 | 5,478.00 | 5,364.00 | 5,420.00 | 5,420.00 | -0.73% | 1,394,500 |
| Oct 29, 2026 | 5,441.00 | 5,479.00 | 5,376.00 | 5,460.00 | 5,460.00 | -0.33% | 1,845,300 |
| Oct 28, 2026 | 5,521.00 | 5,539.00 | 5,454.00 | 5,478.00 | 5,478.00 | 0.20% | 1,101,900 |
| Oct 27, 2026 | 5,517.00 | 5,517.00 | 5,449.00 | 5,467.00 | 5,467.00 | 0.68% | 880,500 |
| Oct 26, 2026 | 5,447.00 | 5,498.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.31% | 902,000 |
| Oct 23, 2026 | 5,464.00 | 5,468.00 | 5,348.00 | 5,447.00 | 5,447.00 | -0.60% | 1,348,600 |
| Oct 22, 2026 | 5,580.00 | 5,589.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.44% | 1,228,400 |
| Oct 21, 2026 | 5,547.00 | 5,560.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.57% | 1,094,100 |
| Oct 20, 2026 | 5,500.00 | 5,523.00 | 5,441.00 | 5,474.00 | 5,474.00 | -0.44% | 1,493,500 |
| Oct 19, 2026 | 5,525.00 | 5,536.00 | 5,452.00 | 5,498.00 | 5,498.00 | -0.95% | 1,450,100 |
| Oct 16, 2026 | 5,542.00 | 5,572.00 | 5,508.00 | 5,551.00 | 5,551.00 | 1.52% | 1,154,700 |
| Oct 15, 2026 | 5,517.00 | 5,560.00 | 5,441.00 | 5,468.00 | 5,468.00 | -2.41% | 2,104,900 |
| Oct 14, 2026 | 5,685.00 | 5,700.00 | 5,603.00 | 5,603.00 | 5,603.00 | -0.78% | 1,550,000 |
| Oct 13, 2026 | 5,700.00 | 5,730.00 | 5,634.00 | 5,647.00 | 5,647.00 | -1.41% | 1,542,300 |
| Oct 9, 2026 | 5,735.00 | 5,769.00 | 5,696.00 | 5,728.00 | 5,728.00 | -1.33% | 1,358,100 |
| Oct 8, 2026 | 5,893.00 | 5,898.00 | 5,805.00 | 5,805.00 | 5,805.00 | -2.37% | 1,407,900 |
| Oct 7, 2026 | 5,930.00 | 5,984.00 | 5,919.00 | 5,946.00 | 5,946.00 | 0.58% | 1,165,600 |
| Oct 6, 2026 | 5,872.00 | 5,928.00 | 5,821.00 | 5,912.00 | 5,912.00 | 1.76% | 1,413,300 |
| Oct 5, 2026 | 5,799.00 | 5,848.00 | 5,786.00 | 5,810.00 | 5,810.00 | 1.06% | 1,044,400 |
| Oct 2, 2026 | 5,721.00 | 5,799.00 | 5,710.00 | 5,749.00 | 5,749.00 | -0.66% | 1,094,500 |
| Oct 1, 2026 | 5,738.00 | 5,803.00 | 5,707.00 | 5,787.00 | 5,787.00 | 0.70% | 1,226,900 |
| Sep 30, 2026 | 5,641.00 | 5,759.00 | 5,641.00 | 5,747.00 | 5,747.00 | 2.30% | 960,600 |
| Sep 29, 2026 | 5,650.00 | 5,681.00 | 5,585.00 | 5,618.00 | 5,618.00 | -0.74% | 924,300 |
| Sep 28, 2026 | 5,710.00 | 5,775.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.88% | 1,247,000 |
| Sep 25, 2026 | 5,705.00 | 5,710.00 | 5,663.00 | 5,710.00 | 5,710.00 | 0.39% | 1,141,400 |
| Sep 24, 2026 | 5,706.00 | 5,758.00 | 5,688.00 | 5,688.00 | 5,688.00 | 0.74% | 1,214,100 |
| Sep 18, 2026 | 5,742.00 | 5,773.00 | 5,646.00 | 5,646.00 | 5,646.00 | -1.22% | 1,310,300 |
| Sep 17, 2026 | 5,664.00 | 5,723.00 | 5,620.00 | 5,716.00 | 5,716.00 | 2.07% | 1,200,200 |
| Sep 16, 2026 | 5,611.00 | 5,638.00 | 5,563.00 | 5,600.00 | 5,600.00 | 1.30% | 877,000 |
| Sep 15, 2026 | 5,550.00 | 5,592.00 | 5,521.00 | 5,528.00 | 5,528.00 | -0.66% | 856,400 |
| Sep 14, 2026 | 5,513.00 | 5,583.00 | 5,485.00 | 5,565.00 | 5,565.00 | 0.51% | 1,102,000 |
| Sep 11, 2026 | 5,400.00 | 5,563.00 | 5,390.00 | 5,537.00 | 5,537.00 | 0.09% | 1,379,000 |
| Sep 10, 2026 | 5,521.00 | 5,535.00 | 5,470.00 | 5,532.00 | 5,532.00 | -0.88% | 943,900 |
| Sep 9, 2026 | 5,446.00 | 5,587.00 | 5,436.00 | 5,581.00 | 5,581.00 | 2.37% | 1,405,500 |
| Sep 8, 2026 | 5,657.00 | 5,658.00 | 5,452.00 | 5,452.00 | 5,452.00 | -3.84% | 1,339,700 |
| Sep 7, 2026 | 5,629.00 | 5,690.00 | 5,619.00 | 5,670.00 | 5,670.00 | 1.41% | 753,400 |
| Sep 4, 2026 | 5,633.00 | 5,651.00 | 5,550.00 | 5,591.00 | 5,591.00 | -1.71% | 1,533,400 |
| Sep 3, 2026 | 5,670.00 | 5,710.00 | 5,663.00 | 5,688.00 | 5,688.00 | 0.62% | 1,174,400 |
| Sep 2, 2026 | 5,686.00 | 5,770.00 | 5,626.00 | 5,653.00 | 5,653.00 | -3.45% | 2,501,700 |
| Sep 1, 2026 | 5,765.00 | 5,890.00 | 5,741.00 | 5,855.00 | 5,855.00 | 2.06% | 1,283,900 |
| Aug 31, 2026 | 5,698.00 | 5,756.00 | 5,660.00 | 5,737.00 | 5,737.00 | 0.14% | 1,487,400 |
| Aug 28, 2026 | 5,790.00 | 5,796.00 | 5,724.00 | 5,729.00 | 5,729.00 | -0.47% | 831,000 |
| Aug 27, 2026 | 5,825.00 | 5,844.00 | 5,742.00 | 5,756.00 | 5,756.00 | 0.30% | 778,000 |
| Aug 26, 2026 | 5,690.00 | 5,785.00 | 5,681.00 | 5,739.00 | 5,739.00 | 0.42% | 1,034,700 |