AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 5,591.00
-97.00 (-1.71%)
Sep 4, 2026, 3:30 PM JST
AGC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5,730.00 | 5,741.00 | 5,669.00 | 5,715.00 | 5,715.00 | -0.73% | 1,000,500 |
| Aug 24, 2026 | 5,790.00 | 5,790.00 | 5,734.00 | 5,757.00 | 5,757.00 | -0.78% | 889,000 |
| Aug 21, 2026 | 5,665.00 | 5,802.00 | 5,651.00 | 5,802.00 | 5,802.00 | 0.64% | 1,395,000 |
| Aug 20, 2026 | 5,726.00 | 5,777.00 | 5,667.00 | 5,765.00 | 5,765.00 | 2.47% | 1,510,700 |
| Aug 19, 2026 | 5,780.00 | 5,780.00 | 5,618.00 | 5,626.00 | 5,626.00 | -5.19% | 1,702,100 |
| Aug 18, 2026 | 5,981.00 | 6,061.00 | 5,934.00 | 5,934.00 | 5,934.00 | -1.03% | 1,272,800 |
| Aug 17, 2026 | 5,956.00 | 6,024.00 | 5,947.00 | 5,996.00 | 5,996.00 | 0.59% | 1,055,900 |
| Aug 14, 2026 | 5,989.00 | 6,026.00 | 5,935.00 | 5,961.00 | 5,961.00 | -0.12% | 1,333,000 |
| Aug 13, 2026 | 6,025.00 | 6,049.00 | 5,934.00 | 5,968.00 | 5,968.00 | 1.15% | 1,098,800 |
| Aug 12, 2026 | 5,940.00 | 5,974.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.46% | 1,273,300 |
| Aug 10, 2026 | 5,829.00 | 5,930.00 | 5,808.00 | 5,873.00 | 5,873.00 | 1.07% | 1,277,500 |
| Aug 7, 2026 | 5,866.00 | 5,894.00 | 5,780.00 | 5,811.00 | 5,811.00 | 0.43% | 1,178,100 |
| Aug 6, 2026 | 5,711.00 | 5,932.00 | 5,698.00 | 5,786.00 | 5,786.00 | 0.36% | 1,626,100 |
| Aug 5, 2026 | 5,634.00 | 5,821.00 | 5,611.00 | 5,765.00 | 5,765.00 | 3.22% | 2,969,500 |
| Aug 4, 2026 | 6,063.00 | 6,175.00 | 5,581.00 | 5,585.00 | 5,585.00 | -7.88% | 5,294,100 |
| Aug 3, 2026 | 6,100.00 | 6,106.00 | 5,882.00 | 6,063.00 | 6,063.00 | -0.26% | 2,239,900 |
| Jul 31, 2026 | 6,104.00 | 6,147.00 | 5,980.00 | 6,079.00 | 6,079.00 | 1.74% | 1,569,600 |
| Jul 30, 2026 | 6,000.00 | 6,090.00 | 5,948.00 | 5,975.00 | 5,975.00 | -1.40% | 2,888,800 |
| Jul 29, 2026 | 6,175.00 | 6,194.00 | 5,951.00 | 6,060.00 | 6,060.00 | -1.75% | 1,589,500 |
| Jul 28, 2026 | 6,169.00 | 6,190.00 | 6,024.00 | 6,168.00 | 6,168.00 | -1.47% | 1,573,300 |
| Jul 27, 2026 | 6,237.00 | 6,274.00 | 6,144.00 | 6,260.00 | 6,260.00 | 1.18% | 997,000 |
| Jul 24, 2026 | 6,251.00 | 6,279.00 | 6,132.00 | 6,187.00 | 6,187.00 | -2.03% | 911,000 |
| Jul 23, 2026 | 6,388.00 | 6,452.00 | 6,282.00 | 6,315.00 | 6,315.00 | -0.46% | 904,200 |
| Jul 22, 2026 | 6,350.00 | 6,459.00 | 6,312.00 | 6,344.00 | 6,344.00 | 1.39% | 1,157,800 |
| Jul 21, 2026 | 6,165.00 | 6,257.00 | 6,110.00 | 6,257.00 | 6,257.00 | 1.99% | 1,132,800 |
| Jul 17, 2026 | 6,388.00 | 6,407.00 | 5,997.00 | 6,135.00 | 6,135.00 | -4.47% | 1,310,900 |
| Jul 16, 2026 | 6,471.00 | 6,539.00 | 6,406.00 | 6,422.00 | 6,422.00 | -1.44% | 863,100 |
| Jul 15, 2026 | 6,434.00 | 6,518.00 | 6,417.00 | 6,516.00 | 6,516.00 | 1.46% | 862,500 |
| Jul 14, 2026 | 6,310.00 | 6,468.00 | 6,262.00 | 6,422.00 | 6,422.00 | 1.31% | 1,919,900 |
| Jul 13, 2026 | 6,476.00 | 6,499.00 | 6,293.00 | 6,339.00 | 6,339.00 | -1.35% | 1,094,500 |
| Jul 10, 2026 | 6,529.00 | 6,561.00 | 6,389.00 | 6,426.00 | 6,426.00 | -0.82% | 1,272,200 |
| Jul 9, 2026 | 6,490.00 | 6,540.00 | 6,422.00 | 6,479.00 | 6,479.00 | 0.95% | 1,210,900 |
| Jul 8, 2026 | 6,478.00 | 6,550.00 | 6,393.00 | 6,418.00 | 6,418.00 | -2.43% | 1,423,100 |
| Jul 7, 2026 | 6,737.00 | 6,754.00 | 6,475.00 | 6,578.00 | 6,578.00 | -2.36% | 1,589,700 |
| Jul 6, 2026 | 6,888.00 | 6,897.00 | 6,678.00 | 6,737.00 | 6,737.00 | -2.15% | 986,300 |
| Jul 3, 2026 | 6,770.00 | 6,885.00 | 6,715.00 | 6,885.00 | 6,885.00 | 1.55% | 954,300 |
| Jul 2, 2026 | 6,838.00 | 6,920.00 | 6,740.00 | 6,780.00 | 6,780.00 | -2.54% | 979,000 |
| Jul 1, 2026 | 7,029.00 | 7,095.00 | 6,851.00 | 6,957.00 | 6,957.00 | -0.11% | 969,700 |
| Jun 30, 2026 | 7,050.00 | 7,050.00 | 6,861.00 | 6,965.00 | 6,965.00 | 0.74% | 1,257,900 |
| Jun 29, 2026 | 7,104.00 | 7,110.00 | 6,851.00 | 6,914.00 | 6,914.00 | -1.80% | 2,016,000 |
| Jun 26, 2026 | 7,247.00 | 7,305.00 | 7,060.00 | 7,146.00 | 7,041.00 | -1.62% | 1,083,200 |
| Jun 25, 2026 | 7,328.00 | 7,346.00 | 7,221.00 | 7,264.00 | 7,157.27 | 1.20% | 951,400 |