AGS Corporation (TYO:3648)
Japan
· Delayed Price · Currency is JPY 1,223.00
-19.00 (-1.53%)
Mar 9, 2026, 3:30 PM JST
AGS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,230.00 | 1,266.00 | 1,197.00 | 1,223.00 | 1,223.00 | -1.53% | 21,600 |
| Mar 6, 2026 | 1,225.00 | 1,264.00 | 1,225.00 | 1,242.00 | 1,242.00 | 1.14% | 10,100 |
| Mar 5, 2026 | 1,214.00 | 1,245.00 | 1,214.00 | 1,228.00 | 1,228.00 | 3.19% | 14,600 |
| Mar 4, 2026 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,190.00 | -3.49% | 40,100 |
| Mar 3, 2026 | 1,242.00 | 1,250.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.32% | 19,000 |
| Mar 2, 2026 | 1,271.00 | 1,271.00 | 1,237.00 | 1,237.00 | 1,237.00 | -4.63% | 29,800 |
| Feb 27, 2026 | 1,268.00 | 1,300.00 | 1,264.00 | 1,297.00 | 1,297.00 | 3.18% | 23,700 |
| Feb 26, 2026 | 1,251.00 | 1,269.00 | 1,246.00 | 1,257.00 | 1,257.00 | 1.21% | 29,200 |
| Feb 25, 2026 | 1,217.00 | 1,248.00 | 1,217.00 | 1,242.00 | 1,242.00 | 2.48% | 23,000 |
| Feb 24, 2026 | 1,231.00 | 1,233.00 | 1,211.00 | 1,212.00 | 1,212.00 | -1.14% | 25,400 |
| Feb 20, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.57% | 10,600 |
| Feb 19, 2026 | 1,227.00 | 1,235.00 | 1,214.00 | 1,233.00 | 1,233.00 | 0.90% | 16,800 |
| Feb 18, 2026 | 1,230.00 | 1,232.00 | 1,218.00 | 1,222.00 | 1,222.00 | -0.65% | 11,700 |
| Feb 17, 2026 | 1,243.00 | 1,243.00 | 1,213.00 | 1,230.00 | 1,230.00 | -0.57% | 15,600 |
| Feb 16, 2026 | 1,212.00 | 1,237.00 | 1,212.00 | 1,237.00 | 1,237.00 | 2.32% | 27,200 |
| Feb 13, 2026 | 1,242.00 | 1,242.00 | 1,194.00 | 1,209.00 | 1,209.00 | -3.43% | 44,100 |
| Feb 12, 2026 | 1,256.00 | 1,258.00 | 1,242.00 | 1,252.00 | 1,252.00 | -0.16% | 31,200 |
| Feb 10, 2026 | 1,233.00 | 1,257.00 | 1,232.00 | 1,254.00 | 1,254.00 | 1.70% | 22,600 |
| Feb 9, 2026 | 1,261.00 | 1,261.00 | 1,231.00 | 1,233.00 | 1,233.00 | -0.56% | 38,300 |
| Feb 6, 2026 | 1,277.00 | 1,277.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.90% | 54,400 |
| Feb 5, 2026 | 1,315.00 | 1,315.00 | 1,267.00 | 1,277.00 | 1,277.00 | -1.77% | 44,900 |
| Feb 4, 2026 | 1,414.00 | 1,417.00 | 1,297.00 | 1,300.00 | 1,300.00 | -7.67% | 91,800 |
| Feb 3, 2026 | 1,441.00 | 1,480.00 | 1,398.00 | 1,408.00 | 1,408.00 | -1.12% | 69,300 |
| Feb 2, 2026 | 1,354.00 | 1,433.00 | 1,341.00 | 1,424.00 | 1,424.00 | 0.71% | 124,500 |
| Jan 30, 2026 | 1,400.00 | 1,418.00 | 1,380.00 | 1,414.00 | 1,414.00 | 1.65% | 68,800 |
| Jan 29, 2026 | 1,412.00 | 1,412.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.07% | 34,900 |
| Jan 28, 2026 | 1,405.00 | 1,416.00 | 1,392.00 | 1,406.00 | 1,406.00 | -0.14% | 29,800 |
| Jan 27, 2026 | 1,397.00 | 1,416.00 | 1,388.00 | 1,408.00 | 1,408.00 | 1.29% | 32,100 |
| Jan 26, 2026 | 1,410.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,390.00 | -3.14% | 33,700 |
| Jan 23, 2026 | 1,420.00 | 1,443.00 | 1,419.00 | 1,435.00 | 1,435.00 | 1.27% | 21,600 |
| Jan 22, 2026 | 1,402.00 | 1,422.00 | 1,395.00 | 1,417.00 | 1,417.00 | 1.07% | 21,500 |
| Jan 21, 2026 | 1,385.00 | 1,402.00 | 1,369.00 | 1,402.00 | 1,402.00 | 0.07% | 31,400 |
| Jan 20, 2026 | 1,411.00 | 1,411.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.29% | 15,300 |
| Jan 19, 2026 | 1,437.00 | 1,437.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.13% | 25,500 |
| Jan 16, 2026 | 1,375.00 | 1,418.00 | 1,375.00 | 1,413.00 | 1,413.00 | 2.84% | 31,500 |
| Jan 15, 2026 | 1,340.00 | 1,379.00 | 1,340.00 | 1,374.00 | 1,374.00 | 3.00% | 18,500 |
| Jan 14, 2026 | 1,349.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.82% | 15,900 |
| Jan 13, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.37% | 13,900 |
| Jan 9, 2026 | 1,332.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.45% | 15,800 |
| Jan 8, 2026 | 1,328.00 | 1,340.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.06% | 20,900 |
| Jan 7, 2026 | 1,320.00 | 1,328.00 | 1,312.00 | 1,320.00 | 1,320.00 | - | 22,100 |
| Jan 6, 2026 | 1,313.00 | 1,328.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.23% | 13,000 |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,317.00 | -0.08% | 17,700 |
| Dec 30, 2025 | 1,322.00 | 1,333.00 | 1,316.00 | 1,318.00 | 1,318.00 | -0.83% | 11,100 |
| Dec 29, 2025 | 1,358.00 | 1,367.00 | 1,320.00 | 1,329.00 | 1,329.00 | -1.48% | 15,200 |
| Dec 26, 2025 | 1,376.00 | 1,376.00 | 1,343.00 | 1,349.00 | 1,349.00 | -1.60% | 51,900 |
| Dec 25, 2025 | 1,323.00 | 1,371.00 | 1,303.00 | 1,371.00 | 1,371.00 | 3.94% | 43,000 |
| Dec 24, 2025 | 1,333.00 | 1,355.00 | 1,315.00 | 1,319.00 | 1,319.00 | -1.05% | 30,800 |
| Dec 23, 2025 | 1,340.00 | 1,346.00 | 1,331.00 | 1,333.00 | 1,333.00 | -0.07% | 10,700 |
| Dec 22, 2025 | 1,330.00 | 1,336.00 | 1,315.00 | 1,334.00 | 1,334.00 | 0.98% | 13,200 |
| Dec 19, 2025 | 1,298.00 | 1,347.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.77% | 19,500 |
| Dec 18, 2025 | 1,286.00 | 1,302.00 | 1,286.00 | 1,298.00 | 1,298.00 | 1.01% | 14,500 |
| Dec 17, 2025 | 1,304.00 | 1,313.00 | 1,284.00 | 1,285.00 | 1,285.00 | -1.46% | 25,000 |
| Dec 16, 2025 | 1,330.00 | 1,331.00 | 1,304.00 | 1,304.00 | 1,304.00 | -2.18% | 13,600 |
| Dec 15, 2025 | 1,318.00 | 1,336.00 | 1,312.00 | 1,333.00 | 1,333.00 | 1.14% | 17,300 |
| Dec 12, 2025 | 1,324.00 | 1,330.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.90% | 16,000 |
| Dec 11, 2025 | 1,368.00 | 1,368.00 | 1,316.00 | 1,330.00 | 1,330.00 | -1.34% | 29,200 |
| Dec 10, 2025 | 1,356.00 | 1,371.00 | 1,339.00 | 1,348.00 | 1,348.00 | -0.37% | 19,800 |
| Dec 9, 2025 | 1,372.00 | 1,377.00 | 1,347.00 | 1,353.00 | 1,353.00 | -1.24% | 12,500 |
| Dec 8, 2025 | 1,338.00 | 1,373.00 | 1,321.00 | 1,370.00 | 1,370.00 | 2.39% | 20,900 |
| Dec 5, 2025 | 1,337.00 | 1,350.00 | 1,337.00 | 1,338.00 | 1,338.00 | -0.15% | 9,200 |
| Dec 4, 2025 | 1,343.00 | 1,346.00 | 1,333.00 | 1,340.00 | 1,340.00 | -1.11% | 24,100 |
| Dec 3, 2025 | 1,363.00 | 1,366.00 | 1,353.00 | 1,355.00 | 1,355.00 | -0.66% | 12,400 |
| Dec 2, 2025 | 1,378.00 | 1,380.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.02% | 15,500 |
| Dec 1, 2025 | 1,410.00 | 1,418.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.92% | 24,700 |
| Nov 28, 2025 | 1,388.00 | 1,405.00 | 1,383.00 | 1,405.00 | 1,405.00 | 1.44% | 15,500 |
| Nov 27, 2025 | 1,414.00 | 1,429.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.07% | 32,000 |
| Nov 26, 2025 | 1,366.00 | 1,420.00 | 1,366.00 | 1,386.00 | 1,386.00 | 5.72% | 58,400 |
| Nov 25, 2025 | 1,320.00 | 1,341.00 | 1,305.00 | 1,311.00 | 1,311.00 | -0.68% | 26,900 |
| Nov 21, 2025 | 1,292.00 | 1,321.00 | 1,284.00 | 1,320.00 | 1,320.00 | 1.69% | 21,600 |
| Nov 20, 2025 | 1,320.00 | 1,350.00 | 1,289.00 | 1,298.00 | 1,298.00 | -1.37% | 41,700 |
| Nov 19, 2025 | 1,339.00 | 1,345.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.08% | 28,000 |
| Nov 18, 2025 | 1,364.00 | 1,366.00 | 1,341.00 | 1,344.00 | 1,344.00 | -1.97% | 22,800 |
| Nov 17, 2025 | 1,362.00 | 1,383.00 | 1,358.00 | 1,371.00 | 1,371.00 | 0.44% | 22,400 |
| Nov 14, 2025 | 1,392.00 | 1,401.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.57% | 30,300 |
| Nov 13, 2025 | 1,439.00 | 1,439.00 | 1,395.00 | 1,401.00 | 1,401.00 | -2.51% | 34,500 |
| Nov 12, 2025 | 1,387.00 | 1,445.00 | 1,383.00 | 1,437.00 | 1,437.00 | 4.66% | 60,800 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,363.00 | 1,373.00 | 1,373.00 | -1.08% | 24,100 |
| Nov 10, 2025 | 1,362.00 | 1,397.00 | 1,359.00 | 1,388.00 | 1,388.00 | 1.91% | 29,900 |
| Nov 7, 2025 | 1,373.00 | 1,377.00 | 1,352.00 | 1,362.00 | 1,362.00 | -1.66% | 19,100 |
| Nov 6, 2025 | 1,418.00 | 1,418.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.86% | 30,900 |
| Nov 5, 2025 | 1,400.00 | 1,407.00 | 1,344.00 | 1,397.00 | 1,397.00 | -1.20% | 49,800 |
| Nov 4, 2025 | 1,433.00 | 1,447.00 | 1,369.00 | 1,414.00 | 1,414.00 | -5.29% | 94,000 |
| Oct 31, 2025 | 1,555.00 | 1,565.00 | 1,468.00 | 1,493.00 | 1,493.00 | 2.61% | 89,200 |
| Oct 30, 2025 | 1,433.00 | 1,477.00 | 1,433.00 | 1,455.00 | 1,455.00 | 1.25% | 70,700 |
| Oct 29, 2025 | 1,460.00 | 1,478.00 | 1,419.00 | 1,437.00 | 1,437.00 | -1.58% | 47,400 |
| Oct 28, 2025 | 1,489.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,460.00 | -2.80% | 43,100 |
| Oct 27, 2025 | 1,507.00 | 1,528.00 | 1,497.00 | 1,502.00 | 1,502.00 | -0.33% | 40,700 |
| Oct 24, 2025 | 1,529.00 | 1,543.00 | 1,485.00 | 1,507.00 | 1,507.00 | -0.92% | 42,100 |
| Oct 23, 2025 | 1,539.00 | 1,539.00 | 1,509.00 | 1,521.00 | 1,521.00 | -1.55% | 36,300 |
| Oct 22, 2025 | 1,498.00 | 1,545.00 | 1,498.00 | 1,545.00 | 1,545.00 | 3.34% | 53,800 |
| Oct 21, 2025 | 1,545.00 | 1,559.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.54% | 107,100 |
| Oct 20, 2025 | 1,585.00 | 1,595.00 | 1,491.00 | 1,534.00 | 1,534.00 | 4.00% | 147,600 |
| Oct 17, 2025 | 1,433.00 | 1,496.00 | 1,401.00 | 1,475.00 | 1,475.00 | 2.64% | 211,900 |
| Oct 16, 2025 | 1,406.00 | 1,437.00 | 1,361.00 | 1,437.00 | 1,437.00 | 20.15% | 397,500 |
| Oct 15, 2025 | 1,142.00 | 1,202.00 | 1,142.00 | 1,196.00 | 1,196.00 | 4.82% | 19,900 |
| Oct 14, 2025 | 1,146.00 | 1,173.00 | 1,132.00 | 1,141.00 | 1,141.00 | -2.73% | 25,400 |
| Oct 10, 2025 | 1,207.00 | 1,207.00 | 1,165.00 | 1,173.00 | 1,173.00 | -2.82% | 25,600 |
| Oct 9, 2025 | 1,211.00 | 1,215.00 | 1,203.00 | 1,207.00 | 1,207.00 | -0.25% | 7,100 |
| Oct 8, 2025 | 1,216.00 | 1,233.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.17% | 9,100 |