AGORA Hospitality Group Co., Ltd (TYO:9704)
Japan · Delayed Price · Currency is JPY 27.00
-1.00 (-3.57%)
Sep 14, 2026, 3:30 PM JST
AGORA Hospitality Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 512,300 |
| Aug 7, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 188,300 |
| Aug 6, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 78,000 |
| Aug 5, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 58,200 |
| Aug 4, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 54,900 |
| Aug 3, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 80,600 |
| Jul 31, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 65,800 |
| Jul 30, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 51,700 |
| Jul 29, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 128,500 |
| Jul 28, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 1,218,100 |
| Jul 27, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 639,800 |
| Jul 24, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 625,700 |
| Jul 23, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 271,100 |
| Jul 22, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 206,100 |
| Jul 21, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 288,900 |
| Jul 17, 2026 | 36.00 | 37.00 | 33.00 | 35.00 | 35.00 | -5.41% | 1,044,400 |
| Jul 16, 2026 | 35.00 | 38.00 | 34.00 | 37.00 | 37.00 | 5.71% | 2,305,500 |
| Jul 15, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 314,100 |
| Jul 14, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3.03% | 469,500 |
| Jul 13, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 86,700 |
| Jul 10, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 184,300 |
| Jul 9, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 113,500 |
| Jul 8, 2026 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | -5.71% | 1,078,000 |
| Jul 7, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 1,470,300 |
| Jul 6, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 808,800 |
| Jul 3, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 533,100 |