AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 7,102.00
+445.00 (6.68%)
May 26, 2026, 3:30 PM JST
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6,504.00 | 6,633.00 | 6,480.00 | 6,580.00 | - | 1.31% | 490,000 |
| May 22, 2026 | 6,227.00 | 6,545.00 | 6,225.00 | 6,495.00 | 6,495.00 | 4.49% | 2,117,200 |
| May 21, 2026 | 6,149.00 | 6,254.00 | 6,067.00 | 6,216.00 | 6,216.00 | 2.76% | 1,567,000 |
| May 20, 2026 | 6,215.00 | 6,265.00 | 5,992.00 | 6,049.00 | 6,049.00 | -2.84% | 2,177,100 |
| May 19, 2026 | 6,279.00 | 6,395.00 | 6,177.00 | 6,226.00 | 6,226.00 | 4.52% | 2,186,700 |
| May 18, 2026 | 6,000.00 | 6,031.00 | 5,861.00 | 5,957.00 | 5,957.00 | -0.70% | 1,471,300 |
| May 15, 2026 | 6,000.00 | 6,132.00 | 5,923.00 | 5,999.00 | 5,999.00 | -0.56% | 1,385,200 |
| May 14, 2026 | 6,061.00 | 6,155.00 | 6,020.00 | 6,033.00 | 6,033.00 | -0.53% | 1,372,100 |
| May 13, 2026 | 5,964.00 | 6,098.00 | 5,929.00 | 6,065.00 | 6,065.00 | 0.85% | 2,017,500 |
| May 12, 2026 | 5,661.00 | 6,270.00 | 5,623.00 | 6,014.00 | 6,014.00 | 6.71% | 8,329,200 |
| May 11, 2026 | 5,600.00 | 5,636.00 | 5,573.00 | 5,636.00 | 5,636.00 | 1.00% | 1,080,000 |
| May 8, 2026 | 5,652.00 | 5,668.00 | 5,512.00 | 5,580.00 | 5,580.00 | -1.81% | 1,626,700 |
| May 7, 2026 | 5,628.00 | 5,733.00 | 5,550.00 | 5,683.00 | 5,683.00 | 1.96% | 2,084,600 |
| May 1, 2026 | 5,561.00 | 5,607.00 | 5,470.00 | 5,574.00 | 5,574.00 | -0.27% | 857,400 |
| Apr 30, 2026 | 5,654.00 | 5,667.00 | 5,559.00 | 5,589.00 | 5,589.00 | -2.87% | 1,401,900 |
| Apr 28, 2026 | 5,747.00 | 5,754.00 | 5,697.00 | 5,754.00 | 5,754.00 | 1.14% | 971,900 |
| Apr 27, 2026 | 5,629.00 | 5,700.00 | 5,577.00 | 5,689.00 | 5,689.00 | 1.07% | 621,100 |
| Apr 24, 2026 | 5,697.00 | 5,730.00 | 5,616.00 | 5,629.00 | 5,629.00 | 0.57% | 777,200 |
| Apr 23, 2026 | 5,632.00 | 5,664.00 | 5,546.00 | 5,597.00 | 5,597.00 | -1.18% | 1,002,700 |
| Apr 22, 2026 | 5,769.00 | 5,779.00 | 5,662.00 | 5,664.00 | 5,664.00 | -1.82% | 757,800 |
| Apr 21, 2026 | 5,768.00 | 5,818.00 | 5,739.00 | 5,769.00 | 5,769.00 | 0.52% | 846,900 |
| Apr 20, 2026 | 5,796.00 | 5,796.00 | 5,727.00 | 5,739.00 | 5,739.00 | 0.38% | 601,400 |
| Apr 17, 2026 | 5,703.00 | 5,740.00 | 5,669.00 | 5,717.00 | 5,717.00 | -0.57% | 1,032,200 |
| Apr 16, 2026 | 5,676.00 | 5,774.00 | 5,642.00 | 5,750.00 | 5,750.00 | 2.35% | 1,344,200 |
| Apr 15, 2026 | 5,645.00 | 5,695.00 | 5,585.00 | 5,618.00 | 5,618.00 | -0.44% | 1,062,700 |
| Apr 14, 2026 | 5,782.00 | 5,782.00 | 5,627.00 | 5,643.00 | 5,643.00 | -0.69% | 1,166,700 |
| Apr 13, 2026 | 5,750.00 | 5,784.00 | 5,682.00 | 5,682.00 | 5,682.00 | -2.49% | 1,341,100 |
| Apr 10, 2026 | 5,872.00 | 5,922.00 | 5,827.00 | 5,827.00 | 5,827.00 | -0.78% | 1,053,000 |
| Apr 9, 2026 | 5,975.00 | 5,976.00 | 5,859.00 | 5,873.00 | 5,873.00 | -1.31% | 943,000 |
| Apr 8, 2026 | 5,853.00 | 5,954.00 | 5,781.00 | 5,951.00 | 5,951.00 | 6.84% | 1,729,600 |
| Apr 7, 2026 | 5,605.00 | 5,625.00 | 5,555.00 | 5,570.00 | 5,570.00 | 0.52% | 906,500 |
| Apr 6, 2026 | 5,601.00 | 5,617.00 | 5,541.00 | 5,541.00 | 5,541.00 | -1.02% | 727,300 |
| Apr 3, 2026 | 5,644.00 | 5,680.00 | 5,577.00 | 5,598.00 | 5,598.00 | -0.52% | 1,022,700 |
| Apr 2, 2026 | 5,800.00 | 5,812.00 | 5,625.00 | 5,627.00 | 5,627.00 | -1.61% | 1,170,900 |
| Apr 1, 2026 | 5,659.00 | 5,735.00 | 5,605.00 | 5,719.00 | 5,719.00 | 4.02% | 1,108,700 |
| Mar 31, 2026 | 5,371.00 | 5,520.00 | 5,360.00 | 5,498.00 | 5,498.00 | 1.08% | 1,709,400 |
| Mar 30, 2026 | 5,300.00 | 5,445.00 | 5,290.00 | 5,439.00 | 5,439.00 | -2.42% | 1,076,400 |
| Mar 27, 2026 | 5,540.00 | 5,612.00 | 5,500.00 | 5,574.00 | 5,574.00 | -0.94% | 984,900 |
| Mar 26, 2026 | 5,690.00 | 5,709.00 | 5,551.00 | 5,627.00 | 5,627.00 | -0.44% | 841,900 |
| Mar 25, 2026 | 5,594.00 | 5,654.00 | 5,567.00 | 5,652.00 | 5,652.00 | 2.80% | 1,190,600 |
| 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 |