AGC Inc. (TYO:5201)
Japan
· Delayed Price · Currency is JPY 4,846.00
-17.00 (-0.35%)
Sep 26, 2025, 3:30 PM JST
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,880.00 | 4,880.00 | 4,823.00 | 4,846.00 | 4,846.00 | -0.35% | 845,900 |
| Sep 25, 2025 | 4,803.00 | 4,883.00 | 4,775.00 | 4,863.00 | 4,863.00 | 2.49% | 1,240,500 |
| Sep 24, 2025 | 4,800.00 | 4,805.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.00% | 614,800 |
| Sep 22, 2025 | 4,790.00 | 4,822.00 | 4,773.00 | 4,793.00 | 4,793.00 | 0.13% | 569,600 |
| Sep 19, 2025 | 4,800.00 | 4,889.00 | 4,772.00 | 4,787.00 | 4,787.00 | 0.27% | 1,889,400 |
| Sep 18, 2025 | 4,745.00 | 4,774.00 | 4,712.00 | 4,774.00 | 4,774.00 | 0.63% | 577,300 |
| Sep 17, 2025 | 4,748.00 | 4,750.00 | 4,708.00 | 4,744.00 | 4,744.00 | -0.17% | 611,800 |
| Sep 16, 2025 | 4,731.00 | 4,764.00 | 4,720.00 | 4,752.00 | 4,752.00 | 0.44% | 611,800 |
| Sep 12, 2025 | 4,752.00 | 4,765.00 | 4,721.00 | 4,731.00 | 4,731.00 | 0.11% | 725,400 |
| Sep 11, 2025 | 4,783.00 | 4,787.00 | 4,694.00 | 4,726.00 | 4,726.00 | -1.50% | 1,178,300 |
| Sep 10, 2025 | 4,813.00 | 4,839.00 | 4,784.00 | 4,798.00 | 4,798.00 | -1.03% | 657,200 |
| Sep 9, 2025 | 4,810.00 | 4,865.00 | 4,785.00 | 4,848.00 | 4,848.00 | 1.00% | 1,195,900 |
| Sep 8, 2025 | 4,770.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.86% | 805,400 |
| Sep 5, 2025 | 4,701.00 | 4,759.00 | 4,695.00 | 4,759.00 | 4,759.00 | 1.26% | 740,700 |
| Sep 4, 2025 | 4,630.00 | 4,717.00 | 4,614.00 | 4,700.00 | 4,700.00 | 1.14% | 843,100 |
| Sep 3, 2025 | 4,690.00 | 4,717.00 | 4,634.00 | 4,647.00 | 4,647.00 | -1.50% | 841,800 |
| Sep 2, 2025 | 4,685.00 | 4,749.00 | 4,682.00 | 4,718.00 | 4,718.00 | 1.14% | 1,188,300 |
| Sep 1, 2025 | 4,631.00 | 4,683.00 | 4,618.00 | 4,665.00 | 4,665.00 | 0.69% | 752,800 |
| Aug 29, 2025 | 4,645.00 | 4,692.00 | 4,633.00 | 4,633.00 | 4,633.00 | 0.04% | 937,500 |
| Aug 28, 2025 | 4,620.00 | 4,645.00 | 4,602.00 | 4,631.00 | 4,631.00 | 0.28% | 1,847,000 |
| Aug 27, 2025 | 4,619.00 | 4,629.00 | 4,592.00 | 4,618.00 | 4,618.00 | - | 708,200 |
| Aug 26, 2025 | 4,660.00 | 4,670.00 | 4,595.00 | 4,618.00 | 4,618.00 | -1.11% | 1,090,100 |
| Aug 25, 2025 | 4,670.00 | 4,705.00 | 4,658.00 | 4,670.00 | 4,670.00 | 0.06% | 838,900 |
| Aug 22, 2025 | 4,671.00 | 4,683.00 | 4,620.00 | 4,667.00 | 4,667.00 | -0.11% | 789,900 |
| Aug 21, 2025 | 4,668.00 | 4,685.00 | 4,638.00 | 4,672.00 | 4,672.00 | 0.32% | 673,300 |
| Aug 20, 2025 | 4,653.00 | 4,672.00 | 4,628.00 | 4,657.00 | 4,657.00 | 0.65% | 871,100 |
| Aug 19, 2025 | 4,660.00 | 4,660.00 | 4,608.00 | 4,627.00 | 4,627.00 | -0.77% | 750,200 |
| Aug 18, 2025 | 4,600.00 | 4,663.00 | 4,591.00 | 4,663.00 | 4,663.00 | 1.79% | 1,120,900 |
| Aug 15, 2025 | 4,520.00 | 4,581.00 | 4,461.00 | 4,581.00 | 4,581.00 | 0.22% | 1,776,800 |
| Aug 14, 2025 | 4,632.00 | 4,650.00 | 4,564.00 | 4,571.00 | 4,571.00 | -1.83% | 754,100 |
| Aug 13, 2025 | 4,652.00 | 4,689.00 | 4,635.00 | 4,656.00 | 4,656.00 | 0.11% | 1,152,200 |
| Aug 12, 2025 | 4,632.00 | 4,669.00 | 4,621.00 | 4,651.00 | 4,651.00 | 0.32% | 1,193,800 |
| Aug 8, 2025 | 4,580.00 | 4,636.00 | 4,573.00 | 4,636.00 | 4,636.00 | 1.29% | 1,331,300 |
| Aug 7, 2025 | 4,564.00 | 4,598.00 | 4,536.00 | 4,577.00 | 4,577.00 | 0.26% | 912,000 |
| Aug 6, 2025 | 4,585.00 | 4,605.00 | 4,560.00 | 4,565.00 | 4,565.00 | -0.28% | 962,300 |
| Aug 5, 2025 | 4,507.00 | 4,612.00 | 4,475.00 | 4,578.00 | 4,578.00 | 1.78% | 1,484,800 |
| Aug 4, 2025 | 4,489.00 | 4,544.00 | 4,428.00 | 4,498.00 | 4,498.00 | -0.22% | 1,451,300 |
| Aug 1, 2025 | 4,560.00 | 4,592.00 | 4,333.00 | 4,508.00 | 4,508.00 | -0.84% | 4,791,200 |
| Jul 31, 2025 | 4,525.00 | 4,563.00 | 4,523.00 | 4,546.00 | 4,546.00 | 0.58% | 1,310,900 |
| Jul 30, 2025 | 4,485.00 | 4,520.00 | 4,474.00 | 4,520.00 | 4,520.00 | 0.78% | 744,600 |
| Jul 29, 2025 | 4,495.00 | 4,506.00 | 4,461.00 | 4,485.00 | 4,485.00 | -0.16% | 835,900 |
| Jul 28, 2025 | 4,456.00 | 4,510.00 | 4,452.00 | 4,492.00 | 4,492.00 | 0.72% | 1,209,700 |
| Jul 25, 2025 | 4,460.00 | 4,473.00 | 4,422.00 | 4,460.00 | 4,460.00 | -0.02% | 964,300 |
| Jul 24, 2025 | 4,425.00 | 4,480.00 | 4,415.00 | 4,461.00 | 4,461.00 | 1.29% | 1,387,800 |
| Jul 23, 2025 | 4,303.00 | 4,419.00 | 4,293.00 | 4,404.00 | 4,404.00 | 3.84% | 1,987,300 |
| Jul 22, 2025 | 4,284.00 | 4,302.00 | 4,212.00 | 4,241.00 | 4,241.00 | -0.59% | 989,000 |
| Jul 18, 2025 | 4,278.00 | 4,282.00 | 4,255.00 | 4,266.00 | 4,266.00 | -0.19% | 542,700 |
| Jul 17, 2025 | 4,253.00 | 4,274.00 | 4,240.00 | 4,274.00 | 4,274.00 | 0.19% | 835,000 |
| Jul 16, 2025 | 4,319.00 | 4,321.00 | 4,254.00 | 4,266.00 | 4,266.00 | -1.23% | 729,400 |
| Jul 15, 2025 | 4,380.00 | 4,388.00 | 4,312.00 | 4,319.00 | 4,319.00 | -1.35% | 668,300 |