AGORA Hospitality Group Co., Ltd (TYO:9704)
Japan · Delayed Price · Currency is JPY 28.00
+1.00 (3.70%)
Jun 5, 2026, 3:30 PM JST
AGORA Hospitality Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,037,500 |
| Jun 4, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 871,900 |
| Jun 3, 2026 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 7.41% | 903,700 |
| Jun 2, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 651,300 |
| Jun 1, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 259,500 |
| May 29, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 1,175,000 |
| May 28, 2026 | 27.00 | 35.00 | 27.00 | 30.00 | 30.00 | 11.11% | 5,665,900 |
| May 27, 2026 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 2,506,100 |
| May 26, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,124,600 |
| May 25, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 985,400 |
| May 22, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 548,300 |
| May 21, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 192,700 |
| May 20, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 1,061,000 |
| May 19, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 2,096,800 |
| May 18, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -11.43% | 1,962,000 |
| May 15, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | -7.89% | 1,868,300 |
| May 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 217,100 |
| May 13, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 232,500 |
| May 12, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 1,421,900 |
| May 11, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 340,200 |
| May 8, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 256,500 |
| May 7, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 586,900 |
| May 1, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,057,500 |
| Apr 30, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 185,100 |
| Apr 28, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 370,400 |
| Apr 27, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 552,400 |
| Apr 24, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 234,700 |
| Apr 23, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 280,700 |
| Apr 22, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 331,500 |
| Apr 21, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 670,900 |
| Apr 20, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 294,200 |
| Apr 17, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 714,000 |
| Apr 16, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 1,230,900 |
| Apr 15, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 662,000 |
| Apr 14, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 684,000 |
| Apr 13, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 146,700 |
| Apr 10, 2026 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 2,378,700 |
| Apr 9, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 357,000 |
| Apr 8, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 913,800 |
| Apr 7, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 239,300 |
| Apr 6, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 478,400 |
| Apr 3, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 109,700 |
| Apr 2, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 132,100 |
| Apr 1, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 218,500 |
| Mar 31, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 1,357,700 |
| Mar 30, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 607,500 |
| Mar 27, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 158,700 |
| Mar 26, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 369,600 |
| Mar 25, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2.44% | 203,400 |
| Mar 24, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 644,900 |