AGORA Hospitality Group Co., Ltd (TYO:9704)
Japan · Delayed Price · Currency is JPY 51.00
-3.00 (-5.56%)
Feb 16, 2026, 3:30 PM JST
AGORA Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | -5.56% | 2,468,000 |
| Feb 13, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 1,096,500 |
| Feb 12, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 795,700 |
| Feb 10, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 1,199,500 |
| Feb 9, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 813,300 |
| Feb 6, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 657,600 |
| Feb 5, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 228,400 |
| Feb 4, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 408,400 |
| Feb 3, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 845,200 |
| Feb 2, 2026 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 644,900 |
| Jan 30, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 503,600 |
| Jan 29, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,328,800 |
| Jan 28, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 200,500 |
| Jan 27, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 1,311,000 |
| Jan 26, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 2,359,400 |
| Jan 23, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 571,500 |
| Jan 22, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 646,000 |
| Jan 21, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 1,517,600 |
| Jan 20, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 639,700 |
| Jan 19, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 929,900 |
| Jan 16, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 496,900 |
| Jan 15, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 740,200 |
| Jan 14, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 968,100 |
| Jan 13, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 910,800 |
| Jan 9, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 2,180,900 |
| Jan 8, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 159,800 |
| Jan 7, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 1,054,000 |
| Jan 6, 2026 | 50.00 | 53.00 | 49.00 | 52.00 | 52.00 | 4.00% | 2,070,400 |
| Jan 5, 2026 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 906,800 |
| Dec 30, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 1,062,200 |
| Dec 29, 2025 | 48.00 | 52.00 | 48.00 | 51.00 | 51.00 | 10.87% | 3,380,500 |
| Dec 26, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,292,700 |
| Dec 25, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,868,200 |
| Dec 24, 2025 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,235,500 |
| Dec 23, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 738,500 |
| Dec 22, 2025 | 46.00 | 49.00 | 46.00 | 47.00 | 47.00 | 2.17% | 1,594,200 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 660,700 |
| Dec 18, 2025 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | - | 2,003,000 |
| Dec 17, 2025 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,369,700 |
| Dec 16, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -4.00% | 2,092,700 |
| Dec 15, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,909,400 |
| Dec 12, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 469,200 |
| Dec 11, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,000,100 |
| Dec 10, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 675,200 |
| Dec 9, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,601,500 |
| Dec 8, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 1,163,600 |
| Dec 5, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 592,700 |
| Dec 4, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 502,600 |
| Dec 3, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 766,500 |
| Dec 2, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 908,600 |