AGORA Hospitality Group Co., Ltd (TYO:9704)
Japan · Delayed Price · Currency is JPY 23.00
0.00 (0.00%)
Oct 26, 2026, 10:14 AM JST
AGORA Hospitality Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 45,000 |
| Oct 23, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 501,000 |
| Oct 22, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 301,100 |
| Oct 21, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 553,300 |
| Oct 20, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 659,000 |
| Oct 19, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 614,800 |
| Oct 16, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 1,095,900 |
| Oct 15, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 755,100 |
| Oct 14, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 339,500 |
| Oct 13, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 420,200 |
| Oct 9, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 403,500 |
| Oct 8, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 285,400 |
| Oct 7, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 277,400 |
| Oct 6, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 146,400 |
| Oct 5, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 866,800 |
| Oct 2, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 293,400 |
| Oct 1, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 1,237,000 |
| Sep 30, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 566,800 |
| Sep 29, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 128,100 |
| Sep 28, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 272,600 |
| Sep 25, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 338,800 |
| Sep 24, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 589,900 |
| Sep 18, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 118,400 |
| Sep 17, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 253,500 |
| Sep 16, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 189,500 |
| Sep 15, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 220,600 |
| Sep 14, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 109,300 |
| Sep 11, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 190,800 |
| Sep 10, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 232,300 |
| Sep 9, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 193,100 |
| Sep 8, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 1,199,000 |
| Sep 7, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,236,000 |
| Sep 4, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 125,100 |
| Sep 3, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 124,700 |
| Sep 2, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 622,900 |
| Sep 1, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 96,500 |
| Aug 31, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 147,300 |
| Aug 28, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 119,000 |
| Aug 27, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 206,600 |
| Aug 26, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 341,200 |
| Aug 25, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 893,000 |
| Aug 24, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 128,900 |
| Aug 21, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 112,200 |
| Aug 20, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 96,100 |
| Aug 19, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 256,600 |
| Aug 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 403,500 |
| Aug 17, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 367,900 |
| Aug 14, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 590,300 |
| Aug 13, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 181,300 |
| Aug 12, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 267,600 |