AGC Inc. (TYO:5201)
Japan
· Delayed Price · Currency is JPY 5,228.00
-43.00 (-0.82%)
At close: Dec 5, 2025
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,211.00 | 5,244.00 | 5,193.00 | 5,229.00 | 5,229.00 | -0.80% | 759,700 |
| Dec 4, 2025 | 5,269.00 | 5,298.00 | 5,250.00 | 5,271.00 | 5,271.00 | -0.17% | 1,055,800 |
| Dec 3, 2025 | 5,310.00 | 5,350.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.88% | 652,200 |
| Dec 2, 2025 | 5,320.00 | 5,361.00 | 5,292.00 | 5,327.00 | 5,327.00 | 0.11% | 603,400 |
| Dec 1, 2025 | 5,372.00 | 5,395.00 | 5,307.00 | 5,321.00 | 5,321.00 | -1.48% | 633,900 |
| Nov 28, 2025 | 5,318.00 | 5,405.00 | 5,305.00 | 5,401.00 | 5,401.00 | 1.33% | 1,217,600 |
| Nov 27, 2025 | 5,314.00 | 5,337.00 | 5,305.00 | 5,330.00 | 5,330.00 | 0.59% | 406,400 |
| Nov 26, 2025 | 5,300.00 | 5,335.00 | 5,266.00 | 5,299.00 | 5,299.00 | 0.76% | 707,500 |
| Nov 25, 2025 | 5,295.00 | 5,308.00 | 5,222.00 | 5,259.00 | 5,259.00 | 0.55% | 753,300 |
| Nov 21, 2025 | 5,165.00 | 5,239.00 | 5,155.00 | 5,230.00 | 5,230.00 | 0.85% | 917,900 |
| Nov 20, 2025 | 5,206.00 | 5,228.00 | 5,170.00 | 5,186.00 | 5,186.00 | 0.72% | 754,000 |
| Nov 19, 2025 | 5,210.00 | 5,246.00 | 5,149.00 | 5,149.00 | 5,149.00 | -0.92% | 739,400 |
| Nov 18, 2025 | 5,265.00 | 5,308.00 | 5,197.00 | 5,197.00 | 5,197.00 | -1.91% | 851,600 |
| Nov 17, 2025 | 5,349.00 | 5,350.00 | 5,274.00 | 5,298.00 | 5,298.00 | -0.99% | 775,700 |
| Nov 14, 2025 | 5,312.00 | 5,372.00 | 5,281.00 | 5,351.00 | 5,351.00 | 0.30% | 811,000 |
| Nov 13, 2025 | 5,340.00 | 5,359.00 | 5,311.00 | 5,335.00 | 5,335.00 | 0.51% | 920,200 |
| Nov 12, 2025 | 5,320.00 | 5,381.00 | 5,292.00 | 5,308.00 | 5,308.00 | 0.47% | 1,143,200 |
| Nov 11, 2025 | 5,266.00 | 5,332.00 | 5,250.00 | 5,283.00 | 5,283.00 | 0.59% | 1,207,900 |
| Nov 10, 2025 | 5,171.00 | 5,270.00 | 5,164.00 | 5,252.00 | 5,252.00 | 2.40% | 1,369,700 |
| Nov 7, 2025 | 5,120.00 | 5,129.00 | 5,051.00 | 5,129.00 | 5,129.00 | -0.02% | 919,800 |
| Nov 6, 2025 | 5,130.00 | 5,184.00 | 5,077.00 | 5,130.00 | 5,130.00 | 0.08% | 1,845,300 |
| Nov 5, 2025 | 4,850.00 | 5,130.00 | 4,769.00 | 5,126.00 | 5,126.00 | 5.43% | 3,982,000 |
| Nov 4, 2025 | 4,765.00 | 4,895.00 | 4,765.00 | 4,862.00 | 4,862.00 | 0.87% | 1,369,900 |
| Oct 31, 2025 | 4,820.00 | 4,834.00 | 4,776.00 | 4,820.00 | 4,820.00 | 0.27% | 986,500 |
| Oct 30, 2025 | 4,778.00 | 4,815.00 | 4,761.00 | 4,807.00 | 4,807.00 | 0.40% | 823,100 |
| Oct 29, 2025 | 4,895.00 | 4,895.00 | 4,788.00 | 4,788.00 | 4,788.00 | -1.74% | 876,000 |
| Oct 28, 2025 | 4,950.00 | 4,958.00 | 4,871.00 | 4,873.00 | 4,873.00 | -2.15% | 841,000 |
| Oct 27, 2025 | 4,965.00 | 4,980.00 | 4,936.00 | 4,980.00 | 4,980.00 | 1.32% | 947,600 |
| Oct 24, 2025 | 4,888.00 | 4,915.00 | 4,859.00 | 4,915.00 | 4,915.00 | 1.40% | 775,900 |
| Oct 23, 2025 | 4,890.00 | 4,890.00 | 4,830.00 | 4,847.00 | 4,847.00 | -0.21% | 630,200 |
| Oct 22, 2025 | 4,835.00 | 4,890.00 | 4,833.00 | 4,857.00 | 4,857.00 | 0.64% | 1,030,400 |
| Oct 21, 2025 | 4,840.00 | 4,859.00 | 4,815.00 | 4,826.00 | 4,826.00 | -0.06% | 645,100 |
| Oct 20, 2025 | 4,845.00 | 4,863.00 | 4,815.00 | 4,829.00 | 4,829.00 | 0.77% | 575,800 |
| Oct 17, 2025 | 4,790.00 | 4,798.00 | 4,772.00 | 4,792.00 | 4,792.00 | -0.27% | 574,700 |
| Oct 16, 2025 | 4,824.00 | 4,844.00 | 4,770.00 | 4,805.00 | 4,805.00 | 0.50% | 782,900 |
| Oct 15, 2025 | 4,760.00 | 4,805.00 | 4,753.00 | 4,781.00 | 4,781.00 | 0.84% | 880,900 |
| Oct 14, 2025 | 4,759.00 | 4,820.00 | 4,710.00 | 4,741.00 | 4,741.00 | -1.82% | 1,090,000 |
| Oct 10, 2025 | 4,913.00 | 4,932.00 | 4,829.00 | 4,829.00 | 4,829.00 | -2.23% | 978,500 |
| Oct 9, 2025 | 4,900.00 | 4,947.00 | 4,897.00 | 4,939.00 | 4,939.00 | 1.21% | 750,700 |
| Oct 8, 2025 | 4,936.00 | 4,945.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.13% | 846,600 |
| Oct 7, 2025 | 4,935.00 | 4,963.00 | 4,913.00 | 4,936.00 | 4,936.00 | 0.61% | 1,102,000 |
| Oct 6, 2025 | 4,983.00 | 5,004.00 | 4,893.00 | 4,906.00 | 4,906.00 | 1.43% | 1,232,800 |
| Oct 3, 2025 | 4,775.00 | 4,843.00 | 4,774.00 | 4,837.00 | 4,837.00 | 1.30% | 680,300 |
| Oct 2, 2025 | 4,747.00 | 4,800.00 | 4,741.00 | 4,775.00 | 4,775.00 | 0.02% | 659,800 |
| Oct 1, 2025 | 4,792.00 | 4,802.00 | 4,757.00 | 4,774.00 | 4,774.00 | -1.06% | 851,700 |
| Sep 30, 2025 | 4,868.00 | 4,884.00 | 4,806.00 | 4,825.00 | 4,825.00 | -0.25% | 1,108,500 |
| Sep 29, 2025 | 4,850.00 | 4,856.00 | 4,804.00 | 4,837.00 | 4,837.00 | -0.19% | 716,800 |
| 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 |