AGORA Hospitality Group Co., Ltd (TYO:9704)
Japan · Delayed Price · Currency is JPY 43.00
+1.00 (2.33%)
Mar 16, 2026, 9:43 AM JST
AGORA Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 301,300 |
| Mar 12, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 756,400 |
| Mar 11, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 250,300 |
| Mar 10, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 635,900 |
| Mar 9, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | -2.22% | 811,700 |
| Mar 6, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 372,200 |
| Mar 5, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 7.14% | 993,500 |
| Mar 4, 2026 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | -4.55% | 2,144,100 |
| Mar 3, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 1,482,200 |
| Mar 2, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -4.26% | 1,027,300 |
| Feb 27, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 868,700 |
| Feb 26, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 1,798,500 |
| Feb 25, 2026 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.55% | 2,446,000 |
| Feb 24, 2026 | 46.00 | 47.00 | 44.00 | 44.00 | 44.00 | -4.35% | 3,241,300 |
| Feb 20, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 719,100 |
| Feb 19, 2026 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,790,000 |
| Feb 18, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 638,400 |
| Feb 17, 2026 | 51.00 | 51.00 | 47.00 | 49.00 | 49.00 | -3.92% | 3,888,800 |
| 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 |