AGS Corporation (TYO:3648)
Japan
· Delayed Price · Currency is JPY 1,158.00
+18.00 (1.58%)
Apr 28, 2026, 3:30 PM JST
AGS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,128.00 | 1,158.00 | 1,128.00 | 1,158.00 | 1,158.00 | 1.58% | 14,000 |
| Apr 27, 2026 | 1,158.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.40% | 22,000 |
| Apr 24, 2026 | 1,166.00 | 1,170.00 | 1,153.00 | 1,168.00 | 1,168.00 | 0.17% | 6,000 |
| Apr 23, 2026 | 1,199.00 | 1,199.00 | 1,166.00 | 1,166.00 | 1,166.00 | -2.26% | 10,000 |
| Apr 22, 2026 | 1,174.00 | 1,197.00 | 1,174.00 | 1,193.00 | 1,193.00 | 1.62% | 10,900 |
| Apr 21, 2026 | 1,176.00 | 1,182.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.51% | 5,800 |
| Apr 20, 2026 | 1,209.00 | 1,209.00 | 1,174.00 | 1,180.00 | 1,180.00 | -1.91% | 13,500 |
| Apr 17, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,203.00 | 1,203.00 | -0.17% | 11,100 |
| Apr 16, 2026 | 1,193.00 | 1,248.00 | 1,175.00 | 1,205.00 | 1,205.00 | 5.33% | 45,700 |
| Apr 15, 2026 | 1,144.00 | 1,149.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.26% | 3,100 |
| Apr 14, 2026 | 1,168.00 | 1,168.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.30% | 7,300 |
| Apr 13, 2026 | 1,176.00 | 1,180.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.87% | 11,200 |
| Apr 10, 2026 | 1,195.00 | 1,200.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.34% | 6,800 |
| Apr 9, 2026 | 1,186.00 | 1,198.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.67% | 7,700 |
| Apr 8, 2026 | 1,170.00 | 1,197.00 | 1,150.00 | 1,186.00 | 1,186.00 | 1.72% | 15,800 |
| Apr 7, 2026 | 1,160.00 | 1,175.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.87% | 5,600 |
| Apr 6, 2026 | 1,152.00 | 1,165.00 | 1,147.00 | 1,156.00 | 1,156.00 | 0.35% | 6,100 |
| Apr 3, 2026 | 1,163.00 | 1,179.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.26% | 10,700 |
| Apr 2, 2026 | 1,159.00 | 1,192.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 14,100 |
| Apr 1, 2026 | 1,140.00 | 1,171.00 | 1,140.00 | 1,170.00 | 1,170.00 | 4.09% | 10,800 |
| Mar 31, 2026 | 1,137.00 | 1,137.00 | 1,121.00 | 1,124.00 | 1,124.00 | -0.79% | 7,800 |
| Mar 30, 2026 | 1,116.00 | 1,174.00 | 1,092.00 | 1,133.00 | 1,133.00 | -4.39% | 23,600 |
| Mar 27, 2026 | 1,170.00 | 1,214.00 | 1,168.00 | 1,185.00 | 1,169.00 | 0.59% | 38,500 |
| Mar 26, 2026 | 1,192.00 | 1,192.00 | 1,171.00 | 1,178.00 | 1,162.09 | -1.01% | 22,000 |
| Mar 25, 2026 | 1,171.00 | 1,192.00 | 1,171.00 | 1,190.00 | 1,173.93 | 2.85% | 12,100 |
| Mar 24, 2026 | 1,165.00 | 1,165.00 | 1,150.00 | 1,157.00 | 1,141.38 | 1.58% | 9,000 |
| Mar 23, 2026 | 1,154.00 | 1,164.00 | 1,129.00 | 1,139.00 | 1,123.62 | -2.82% | 18,500 |
| Mar 19, 2026 | 1,191.00 | 1,191.00 | 1,172.00 | 1,172.00 | 1,156.18 | -2.25% | 17,500 |
| Mar 18, 2026 | 1,190.00 | 1,207.00 | 1,190.00 | 1,199.00 | 1,182.81 | 0.93% | 9,500 |
| Mar 17, 2026 | 1,191.00 | 1,206.00 | 1,187.00 | 1,188.00 | 1,171.96 | 0.08% | 6,000 |
| Mar 16, 2026 | 1,193.00 | 1,200.00 | 1,187.00 | 1,187.00 | 1,170.97 | -0.50% | 15,200 |
| Mar 13, 2026 | 1,201.00 | 1,207.00 | 1,191.00 | 1,193.00 | 1,176.89 | -1.16% | 9,600 |
| Mar 12, 2026 | 1,222.00 | 1,223.00 | 1,207.00 | 1,207.00 | 1,190.70 | -1.95% | 20,100 |
| Mar 11, 2026 | 1,240.00 | 1,250.00 | 1,229.00 | 1,231.00 | 1,214.38 | -0.49% | 11,200 |
| Mar 10, 2026 | 1,240.00 | 1,253.00 | 1,224.00 | 1,237.00 | 1,220.30 | 1.14% | 16,700 |
| Mar 9, 2026 | 1,230.00 | 1,266.00 | 1,197.00 | 1,223.00 | 1,206.49 | -1.53% | 21,600 |
| Mar 6, 2026 | 1,225.00 | 1,264.00 | 1,225.00 | 1,242.00 | 1,225.23 | 1.14% | 10,100 |
| Mar 5, 2026 | 1,214.00 | 1,245.00 | 1,214.00 | 1,228.00 | 1,211.42 | 3.19% | 14,600 |
| Mar 4, 2026 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,173.93 | -3.49% | 40,100 |
| Mar 3, 2026 | 1,242.00 | 1,250.00 | 1,233.00 | 1,233.00 | 1,216.35 | -0.32% | 19,000 |
| Mar 2, 2026 | 1,271.00 | 1,271.00 | 1,237.00 | 1,237.00 | 1,220.30 | -4.63% | 29,800 |
| Feb 27, 2026 | 1,268.00 | 1,300.00 | 1,264.00 | 1,297.00 | 1,279.49 | 3.18% | 23,700 |
| Feb 26, 2026 | 1,251.00 | 1,269.00 | 1,246.00 | 1,257.00 | 1,240.03 | 1.21% | 29,200 |
| Feb 25, 2026 | 1,217.00 | 1,248.00 | 1,217.00 | 1,242.00 | 1,225.23 | 2.48% | 23,000 |
| Feb 24, 2026 | 1,231.00 | 1,233.00 | 1,211.00 | 1,212.00 | 1,195.64 | -1.14% | 25,400 |
| Feb 20, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,226.00 | 1,209.45 | -0.57% | 10,600 |
| Feb 19, 2026 | 1,227.00 | 1,235.00 | 1,214.00 | 1,233.00 | 1,216.35 | 0.90% | 16,800 |
| Feb 18, 2026 | 1,230.00 | 1,232.00 | 1,218.00 | 1,222.00 | 1,205.50 | -0.65% | 11,700 |
| Feb 17, 2026 | 1,243.00 | 1,243.00 | 1,213.00 | 1,230.00 | 1,213.39 | -0.57% | 15,600 |
| Feb 16, 2026 | 1,212.00 | 1,237.00 | 1,212.00 | 1,237.00 | 1,220.30 | 2.32% | 27,200 |
| Feb 13, 2026 | 1,242.00 | 1,242.00 | 1,194.00 | 1,209.00 | 1,192.68 | -3.43% | 44,100 |
| Feb 12, 2026 | 1,256.00 | 1,258.00 | 1,242.00 | 1,252.00 | 1,235.10 | -0.16% | 31,200 |
| Feb 10, 2026 | 1,233.00 | 1,257.00 | 1,232.00 | 1,254.00 | 1,237.07 | 1.70% | 22,600 |
| Feb 9, 2026 | 1,261.00 | 1,261.00 | 1,231.00 | 1,233.00 | 1,216.35 | -0.56% | 38,300 |
| Feb 6, 2026 | 1,277.00 | 1,277.00 | 1,240.00 | 1,240.00 | 1,223.26 | -2.90% | 54,400 |
| Feb 5, 2026 | 1,315.00 | 1,315.00 | 1,267.00 | 1,277.00 | 1,259.76 | -1.77% | 44,900 |
| Feb 4, 2026 | 1,414.00 | 1,417.00 | 1,297.00 | 1,300.00 | 1,282.45 | -7.67% | 91,800 |
| Feb 3, 2026 | 1,441.00 | 1,480.00 | 1,398.00 | 1,408.00 | 1,388.99 | -1.12% | 69,300 |
| Feb 2, 2026 | 1,354.00 | 1,433.00 | 1,341.00 | 1,424.00 | 1,404.77 | 0.71% | 124,500 |
| Jan 30, 2026 | 1,400.00 | 1,418.00 | 1,380.00 | 1,414.00 | 1,394.91 | 1.65% | 68,800 |
| Jan 29, 2026 | 1,412.00 | 1,412.00 | 1,385.00 | 1,391.00 | 1,372.22 | -1.07% | 34,900 |
| Jan 28, 2026 | 1,405.00 | 1,416.00 | 1,392.00 | 1,406.00 | 1,387.02 | -0.14% | 29,800 |
| Jan 27, 2026 | 1,397.00 | 1,416.00 | 1,388.00 | 1,408.00 | 1,388.99 | 1.29% | 32,100 |
| Jan 26, 2026 | 1,410.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,371.23 | -3.14% | 33,700 |
| Jan 23, 2026 | 1,420.00 | 1,443.00 | 1,419.00 | 1,435.00 | 1,415.62 | 1.27% | 21,600 |
| Jan 22, 2026 | 1,402.00 | 1,422.00 | 1,395.00 | 1,417.00 | 1,397.87 | 1.07% | 21,500 |
| Jan 21, 2026 | 1,385.00 | 1,402.00 | 1,369.00 | 1,402.00 | 1,383.07 | 0.07% | 31,400 |
| Jan 20, 2026 | 1,411.00 | 1,411.00 | 1,386.00 | 1,401.00 | 1,382.08 | 0.29% | 15,300 |
| Jan 19, 2026 | 1,437.00 | 1,437.00 | 1,397.00 | 1,397.00 | 1,378.14 | -1.13% | 25,500 |
| Jan 16, 2026 | 1,375.00 | 1,418.00 | 1,375.00 | 1,413.00 | 1,393.92 | 2.84% | 31,500 |
| Jan 15, 2026 | 1,340.00 | 1,379.00 | 1,340.00 | 1,374.00 | 1,355.45 | 3.00% | 18,500 |
| Jan 14, 2026 | 1,349.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,315.99 | -0.82% | 15,900 |
| Jan 13, 2026 | 1,370.00 | 1,370.00 | 1,336.00 | 1,345.00 | 1,326.84 | 0.37% | 13,900 |
| Jan 9, 2026 | 1,332.00 | 1,346.00 | 1,331.00 | 1,340.00 | 1,321.91 | 0.45% | 15,800 |
| Jan 8, 2026 | 1,328.00 | 1,340.00 | 1,315.00 | 1,334.00 | 1,315.99 | 1.06% | 20,900 |
| Jan 7, 2026 | 1,320.00 | 1,328.00 | 1,312.00 | 1,320.00 | 1,302.18 | - | 22,100 |
| Jan 6, 2026 | 1,313.00 | 1,328.00 | 1,310.00 | 1,320.00 | 1,302.18 | 0.23% | 13,000 |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,310.00 | 1,317.00 | 1,299.22 | -0.08% | 17,700 |
| Dec 30, 2025 | 1,322.00 | 1,333.00 | 1,316.00 | 1,318.00 | 1,300.20 | -0.83% | 11,100 |
| Dec 29, 2025 | 1,358.00 | 1,367.00 | 1,320.00 | 1,329.00 | 1,311.06 | -1.48% | 15,200 |
| Dec 26, 2025 | 1,376.00 | 1,376.00 | 1,343.00 | 1,349.00 | 1,330.79 | -1.60% | 51,900 |
| Dec 25, 2025 | 1,323.00 | 1,371.00 | 1,303.00 | 1,371.00 | 1,352.49 | 3.94% | 43,000 |
| Dec 24, 2025 | 1,333.00 | 1,355.00 | 1,315.00 | 1,319.00 | 1,301.19 | -1.05% | 30,800 |
| Dec 23, 2025 | 1,340.00 | 1,346.00 | 1,331.00 | 1,333.00 | 1,315.00 | -0.07% | 10,700 |
| Dec 22, 2025 | 1,330.00 | 1,336.00 | 1,315.00 | 1,334.00 | 1,315.99 | 0.98% | 13,200 |
| Dec 19, 2025 | 1,298.00 | 1,347.00 | 1,298.00 | 1,321.00 | 1,303.16 | 1.77% | 19,500 |
| Dec 18, 2025 | 1,286.00 | 1,302.00 | 1,286.00 | 1,298.00 | 1,280.47 | 1.01% | 14,500 |
| Dec 17, 2025 | 1,304.00 | 1,313.00 | 1,284.00 | 1,285.00 | 1,267.65 | -1.46% | 25,000 |
| Dec 16, 2025 | 1,330.00 | 1,331.00 | 1,304.00 | 1,304.00 | 1,286.39 | -2.18% | 13,600 |
| Dec 15, 2025 | 1,318.00 | 1,336.00 | 1,312.00 | 1,333.00 | 1,315.00 | 1.14% | 17,300 |
| Dec 12, 2025 | 1,324.00 | 1,330.00 | 1,312.00 | 1,318.00 | 1,300.20 | -0.90% | 16,000 |
| Dec 11, 2025 | 1,368.00 | 1,368.00 | 1,316.00 | 1,330.00 | 1,312.04 | -1.34% | 29,200 |
| Dec 10, 2025 | 1,356.00 | 1,371.00 | 1,339.00 | 1,348.00 | 1,329.80 | -0.37% | 19,800 |
| Dec 9, 2025 | 1,372.00 | 1,377.00 | 1,347.00 | 1,353.00 | 1,334.73 | -1.24% | 12,500 |
| Dec 8, 2025 | 1,338.00 | 1,373.00 | 1,321.00 | 1,370.00 | 1,351.50 | 2.39% | 20,900 |
| Dec 5, 2025 | 1,337.00 | 1,350.00 | 1,337.00 | 1,338.00 | 1,319.93 | -0.15% | 9,200 |
| Dec 4, 2025 | 1,343.00 | 1,346.00 | 1,333.00 | 1,340.00 | 1,321.91 | -1.11% | 24,100 |
| Dec 3, 2025 | 1,363.00 | 1,366.00 | 1,353.00 | 1,355.00 | 1,336.70 | -0.66% | 12,400 |
| Dec 2, 2025 | 1,378.00 | 1,380.00 | 1,360.00 | 1,364.00 | 1,345.58 | -1.02% | 15,500 |
| Dec 1, 2025 | 1,410.00 | 1,418.00 | 1,378.00 | 1,378.00 | 1,359.39 | -1.92% | 24,700 |