AGC Inc. (TYO:5201)
Japan · Delayed Price · Currency is JPY 5,358.00
-6.00 (-0.11%)
Jan 7, 2026, 9:20 AM JST
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5,299.00 | 5,364.00 | 5,270.00 | 5,364.00 | 5,364.00 | 2.66% | 2,272,400 |
| Jan 5, 2026 | 5,200.00 | 5,250.00 | 5,177.00 | 5,225.00 | 5,225.00 | 0.62% | 1,405,300 |
| Dec 30, 2025 | 5,208.00 | 5,215.00 | 5,172.00 | 5,193.00 | 5,193.00 | -0.04% | 717,900 |
| Dec 29, 2025 | 5,197.00 | 5,231.00 | 5,158.00 | 5,195.00 | 5,195.00 | -1.59% | 1,340,300 |
| Dec 26, 2025 | 5,287.00 | 5,299.00 | 5,263.00 | 5,279.00 | 5,174.00 | -0.13% | 1,012,600 |
| Dec 25, 2025 | 5,301.00 | 5,301.00 | 5,260.00 | 5,286.00 | 5,180.86 | 0.19% | 570,000 |
| Dec 24, 2025 | 5,296.00 | 5,329.00 | 5,276.00 | 5,276.00 | 5,171.06 | 0.06% | 688,800 |
| Dec 23, 2025 | 5,275.00 | 5,283.00 | 5,255.00 | 5,273.00 | 5,168.12 | 0.23% | 555,500 |
| Dec 22, 2025 | 5,256.00 | 5,268.00 | 5,232.00 | 5,261.00 | 5,156.36 | 0.88% | 805,600 |
| Dec 19, 2025 | 5,203.00 | 5,245.00 | 5,192.00 | 5,215.00 | 5,111.27 | 0.06% | 1,319,800 |
| Dec 18, 2025 | 5,208.00 | 5,230.00 | 5,176.00 | 5,212.00 | 5,108.33 | 0.21% | 889,500 |
| Dec 17, 2025 | 5,205.00 | 5,216.00 | 5,175.00 | 5,201.00 | 5,097.55 | -0.08% | 654,200 |
| Dec 16, 2025 | 5,273.00 | 5,288.00 | 5,192.00 | 5,205.00 | 5,101.47 | -1.50% | 878,500 |
| Dec 15, 2025 | 5,223.00 | 5,284.00 | 5,198.00 | 5,284.00 | 5,178.90 | 1.17% | 699,600 |
| Dec 12, 2025 | 5,235.00 | 5,283.00 | 5,175.00 | 5,223.00 | 5,119.11 | 1.24% | 1,027,000 |
| Dec 11, 2025 | 5,262.00 | 5,268.00 | 5,148.00 | 5,159.00 | 5,056.39 | -1.43% | 766,200 |
| Dec 10, 2025 | 5,203.00 | 5,234.00 | 5,193.00 | 5,234.00 | 5,129.90 | 1.04% | 757,400 |
| Dec 9, 2025 | 5,231.00 | 5,253.00 | 5,180.00 | 5,180.00 | 5,076.97 | -0.97% | 900,200 |
| Dec 8, 2025 | 5,240.00 | 5,261.00 | 5,211.00 | 5,231.00 | 5,126.95 | 0.06% | 633,600 |
| Dec 5, 2025 | 5,211.00 | 5,244.00 | 5,193.00 | 5,228.00 | 5,124.01 | -0.82% | 924,700 |
| Dec 4, 2025 | 5,269.00 | 5,298.00 | 5,250.00 | 5,271.00 | 5,166.16 | -0.17% | 1,055,800 |
| Dec 3, 2025 | 5,310.00 | 5,350.00 | 5,280.00 | 5,280.00 | 5,174.98 | -0.88% | 652,200 |
| Dec 2, 2025 | 5,320.00 | 5,361.00 | 5,292.00 | 5,327.00 | 5,221.05 | 0.11% | 603,400 |
| Dec 1, 2025 | 5,372.00 | 5,395.00 | 5,307.00 | 5,321.00 | 5,215.16 | -1.48% | 633,900 |
| Nov 28, 2025 | 5,318.00 | 5,405.00 | 5,305.00 | 5,401.00 | 5,293.57 | 1.33% | 1,217,600 |
| Nov 27, 2025 | 5,314.00 | 5,337.00 | 5,305.00 | 5,330.00 | 5,223.99 | 0.59% | 406,400 |
| Nov 26, 2025 | 5,300.00 | 5,335.00 | 5,266.00 | 5,299.00 | 5,193.60 | 0.76% | 707,500 |
| Nov 25, 2025 | 5,295.00 | 5,308.00 | 5,222.00 | 5,259.00 | 5,154.40 | 0.55% | 753,300 |
| Nov 21, 2025 | 5,165.00 | 5,239.00 | 5,155.00 | 5,230.00 | 5,125.97 | 0.85% | 917,900 |
| Nov 20, 2025 | 5,206.00 | 5,228.00 | 5,170.00 | 5,186.00 | 5,082.85 | 0.72% | 754,000 |
| Nov 19, 2025 | 5,210.00 | 5,246.00 | 5,149.00 | 5,149.00 | 5,046.59 | -0.92% | 739,400 |
| Nov 18, 2025 | 5,265.00 | 5,308.00 | 5,197.00 | 5,197.00 | 5,093.63 | -1.91% | 851,600 |
| Nov 17, 2025 | 5,349.00 | 5,350.00 | 5,274.00 | 5,298.00 | 5,192.62 | -0.99% | 775,700 |
| Nov 14, 2025 | 5,312.00 | 5,372.00 | 5,281.00 | 5,351.00 | 5,244.57 | 0.30% | 811,000 |
| Nov 13, 2025 | 5,340.00 | 5,359.00 | 5,311.00 | 5,335.00 | 5,228.89 | 0.51% | 920,200 |
| Nov 12, 2025 | 5,320.00 | 5,381.00 | 5,292.00 | 5,308.00 | 5,202.42 | 0.47% | 1,143,200 |
| Nov 11, 2025 | 5,266.00 | 5,332.00 | 5,250.00 | 5,283.00 | 5,177.92 | 0.59% | 1,207,900 |
| Nov 10, 2025 | 5,171.00 | 5,270.00 | 5,164.00 | 5,252.00 | 5,147.54 | 2.40% | 1,369,700 |
| Nov 7, 2025 | 5,120.00 | 5,129.00 | 5,051.00 | 5,129.00 | 5,026.98 | -0.02% | 919,800 |
| Nov 6, 2025 | 5,130.00 | 5,184.00 | 5,077.00 | 5,130.00 | 5,027.96 | 0.08% | 1,845,300 |
| Nov 5, 2025 | 4,850.00 | 5,130.00 | 4,769.00 | 5,126.00 | 5,024.04 | 5.43% | 3,982,000 |
| Nov 4, 2025 | 4,765.00 | 4,895.00 | 4,765.00 | 4,862.00 | 4,765.29 | 0.87% | 1,369,900 |
| Oct 31, 2025 | 4,820.00 | 4,834.00 | 4,776.00 | 4,820.00 | 4,724.13 | 0.27% | 986,500 |
| Oct 30, 2025 | 4,778.00 | 4,815.00 | 4,761.00 | 4,807.00 | 4,711.39 | 0.40% | 823,100 |
| Oct 29, 2025 | 4,895.00 | 4,895.00 | 4,788.00 | 4,788.00 | 4,692.77 | -1.74% | 876,000 |
| Oct 28, 2025 | 4,950.00 | 4,958.00 | 4,871.00 | 4,873.00 | 4,776.08 | -2.15% | 841,000 |
| Oct 27, 2025 | 4,965.00 | 4,980.00 | 4,936.00 | 4,980.00 | 4,880.95 | 1.32% | 947,600 |
| Oct 24, 2025 | 4,888.00 | 4,915.00 | 4,859.00 | 4,915.00 | 4,817.24 | 1.40% | 775,900 |
| Oct 23, 2025 | 4,890.00 | 4,890.00 | 4,830.00 | 4,847.00 | 4,750.59 | -0.21% | 630,200 |
| Oct 22, 2025 | 4,835.00 | 4,890.00 | 4,833.00 | 4,857.00 | 4,760.39 | 0.64% | 1,030,400 |