AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 5,961.00
-7.00 (-0.12%)
Aug 14, 2026, 3:30 PM JST
AGC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7,242.00 | 7,292.00 | 7,090.00 | 7,178.00 | 7,072.53 | -0.99% | 1,191,200 |
| Jun 23, 2026 | 7,630.00 | 7,650.00 | 7,250.00 | 7,250.00 | 7,143.47 | -3.99% | 1,528,800 |
| Jun 22, 2026 | 7,549.00 | 7,682.00 | 7,520.00 | 7,551.00 | 7,440.05 | -0.85% | 1,225,900 |
| Jun 19, 2026 | 7,670.00 | 7,800.00 | 7,561.00 | 7,616.00 | 7,504.09 | 0.69% | 1,530,700 |
| Jun 18, 2026 | 7,422.00 | 7,687.00 | 7,373.00 | 7,564.00 | 7,452.86 | 1.93% | 1,822,000 |
| Jun 17, 2026 | 7,224.00 | 7,421.00 | 7,190.00 | 7,421.00 | 7,311.96 | 2.08% | 1,363,900 |
| Jun 16, 2026 | 7,500.00 | 7,500.00 | 7,270.00 | 7,270.00 | 7,163.18 | -1.52% | 1,508,000 |
| Jun 15, 2026 | 7,210.00 | 7,407.00 | 7,156.00 | 7,382.00 | 7,273.53 | 5.11% | 1,401,300 |
| Jun 12, 2026 | 7,102.00 | 7,148.00 | 6,986.00 | 7,023.00 | 6,919.81 | 0.85% | 1,525,000 |
| Jun 11, 2026 | 6,641.00 | 7,004.00 | 6,636.00 | 6,964.00 | 6,861.67 | 0.33% | 1,356,100 |
| Jun 10, 2026 | 7,121.00 | 7,157.00 | 6,907.00 | 6,941.00 | 6,839.01 | -3.14% | 1,716,600 |
| Jun 9, 2026 | 7,364.00 | 7,397.00 | 7,072.00 | 7,166.00 | 7,060.71 | -0.67% | 1,948,600 |
| Jun 8, 2026 | 7,285.00 | 7,471.00 | 7,130.00 | 7,214.00 | 7,108.00 | -6.74% | 2,738,200 |
| Jun 5, 2026 | 8,000.00 | 8,069.00 | 7,659.00 | 7,735.00 | 7,621.35 | -4.71% | 2,499,400 |
| Jun 4, 2026 | 8,087.00 | 8,218.00 | 7,659.00 | 8,117.00 | 7,997.73 | -1.27% | 2,514,500 |