AGC Inc. (TYO:5201)
Japan
· Delayed Price · Currency is JPY 6,213.00
+31.00 (0.50%)
At close: Mar 6, 2026
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,161.00 | 6,204.00 | 6,062.00 | 6,198.00 | 6,198.00 | 0.26% | 773,900 |
| Mar 5, 2026 | 6,315.00 | 6,400.00 | 6,064.00 | 6,182.00 | 6,182.00 | -0.05% | 1,955,700 |
| Mar 4, 2026 | 6,302.00 | 6,425.00 | 6,117.00 | 6,185.00 | 6,185.00 | -6.91% | 2,253,800 |
| Mar 3, 2026 | 6,900.00 | 6,920.00 | 6,623.00 | 6,644.00 | 6,644.00 | -4.13% | 1,391,200 |
| Mar 2, 2026 | 6,772.00 | 6,930.00 | 6,702.00 | 6,930.00 | 6,930.00 | - | 1,262,900 |
| Feb 27, 2026 | 6,740.00 | 6,959.00 | 6,694.00 | 6,930.00 | 6,930.00 | 4.19% | 2,772,900 |
| Feb 26, 2026 | 6,648.00 | 6,762.00 | 6,630.00 | 6,651.00 | 6,651.00 | 1.11% | 1,267,900 |
| Feb 25, 2026 | 6,595.00 | 6,628.00 | 6,520.00 | 6,578.00 | 6,578.00 | 0.94% | 1,169,800 |
| Feb 24, 2026 | 6,334.00 | 6,586.00 | 6,320.00 | 6,517.00 | 6,517.00 | 3.54% | 1,472,100 |
| Feb 20, 2026 | 6,338.00 | 6,346.00 | 6,254.00 | 6,294.00 | 6,294.00 | -1.24% | 960,200 |
| Feb 19, 2026 | 6,357.00 | 6,398.00 | 6,330.00 | 6,373.00 | 6,373.00 | 0.13% | 689,700 |
| Feb 18, 2026 | 6,328.00 | 6,368.00 | 6,306.00 | 6,365.00 | 6,365.00 | -0.06% | 916,400 |
| Feb 17, 2026 | 6,405.00 | 6,411.00 | 6,310.00 | 6,369.00 | 6,369.00 | 0.14% | 778,800 |
| Feb 16, 2026 | 6,320.00 | 6,403.00 | 6,302.00 | 6,360.00 | 6,360.00 | 0.79% | 865,000 |
| Feb 13, 2026 | 6,332.00 | 6,383.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.86% | 1,298,400 |
| Feb 12, 2026 | 6,270.00 | 6,365.00 | 6,252.00 | 6,365.00 | 6,365.00 | 2.04% | 1,388,300 |
| Feb 10, 2026 | 6,210.00 | 6,276.00 | 6,147.00 | 6,238.00 | 6,238.00 | 0.13% | 1,514,700 |
| Feb 9, 2026 | 6,340.00 | 6,348.00 | 6,137.00 | 6,230.00 | 6,230.00 | 2.01% | 1,863,800 |
| Feb 6, 2026 | 6,075.00 | 6,183.00 | 5,818.00 | 6,107.00 | 6,107.00 | 0.36% | 3,206,000 |
| Feb 5, 2026 | 6,097.00 | 6,130.00 | 6,032.00 | 6,085.00 | 6,085.00 | 0.41% | 1,360,100 |
| Feb 4, 2026 | 5,892.00 | 6,088.00 | 5,889.00 | 6,060.00 | 6,060.00 | 2.92% | 1,619,400 |
| Feb 3, 2026 | 5,720.00 | 5,888.00 | 5,714.00 | 5,888.00 | 5,888.00 | 3.17% | 1,577,100 |
| Feb 2, 2026 | 5,750.00 | 5,807.00 | 5,679.00 | 5,707.00 | 5,707.00 | 0.14% | 1,147,100 |
| Jan 30, 2026 | 5,680.00 | 5,720.00 | 5,643.00 | 5,699.00 | 5,699.00 | 0.14% | 1,357,600 |
| Jan 29, 2026 | 5,561.00 | 5,706.00 | 5,518.00 | 5,691.00 | 5,691.00 | 1.73% | 1,152,800 |
| Jan 28, 2026 | 5,494.00 | 5,650.00 | 5,494.00 | 5,594.00 | 5,594.00 | 0.90% | 1,193,500 |
| Jan 27, 2026 | 5,478.00 | 5,557.00 | 5,470.00 | 5,544.00 | 5,544.00 | 0.67% | 823,300 |
| Jan 26, 2026 | 5,520.00 | 5,685.00 | 5,478.00 | 5,507.00 | 5,507.00 | -1.52% | 1,313,600 |
| Jan 23, 2026 | 5,632.00 | 5,663.00 | 5,592.00 | 5,592.00 | 5,592.00 | -0.46% | 1,248,400 |
| Jan 22, 2026 | 5,531.00 | 5,646.00 | 5,515.00 | 5,618.00 | 5,618.00 | 1.98% | 1,584,400 |
| Jan 21, 2026 | 5,450.00 | 5,509.00 | 5,446.00 | 5,509.00 | 5,509.00 | -0.45% | 629,500 |
| Jan 20, 2026 | 5,507.00 | 5,550.00 | 5,470.00 | 5,534.00 | 5,534.00 | -0.81% | 816,400 |
| Jan 19, 2026 | 5,578.00 | 5,624.00 | 5,468.00 | 5,579.00 | 5,579.00 | -0.48% | 1,208,700 |
| Jan 16, 2026 | 5,504.00 | 5,606.00 | 5,500.00 | 5,606.00 | 5,606.00 | 2.37% | 1,689,300 |
| Jan 15, 2026 | 5,425.00 | 5,518.00 | 5,400.00 | 5,476.00 | 5,476.00 | 1.18% | 1,306,400 |
| Jan 14, 2026 | 5,356.00 | 5,475.00 | 5,354.00 | 5,412.00 | 5,412.00 | 1.25% | 1,705,500 |
| Jan 13, 2026 | 5,403.00 | 5,417.00 | 5,333.00 | 5,345.00 | 5,345.00 | -0.13% | 1,619,400 |
| Jan 9, 2026 | 5,390.00 | 5,409.00 | 5,341.00 | 5,352.00 | 5,352.00 | -0.24% | 1,224,200 |
| Jan 8, 2026 | 5,375.00 | 5,399.00 | 5,303.00 | 5,365.00 | 5,365.00 | -0.24% | 1,056,000 |
| Jan 7, 2026 | 5,350.00 | 5,410.00 | 5,317.00 | 5,378.00 | 5,378.00 | 0.26% | 1,323,300 |
| 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 |
| Oct 21, 2025 | 4,840.00 | 4,859.00 | 4,815.00 | 4,826.00 | 4,730.01 | -0.06% | 645,100 |
| Oct 20, 2025 | 4,845.00 | 4,863.00 | 4,815.00 | 4,829.00 | 4,732.95 | 0.77% | 575,800 |
| Oct 17, 2025 | 4,790.00 | 4,798.00 | 4,772.00 | 4,792.00 | 4,696.69 | -0.27% | 574,700 |
| Oct 16, 2025 | 4,824.00 | 4,844.00 | 4,770.00 | 4,805.00 | 4,709.43 | 0.50% | 782,900 |
| Oct 15, 2025 | 4,760.00 | 4,805.00 | 4,753.00 | 4,781.00 | 4,685.91 | 0.84% | 880,900 |
| Oct 14, 2025 | 4,759.00 | 4,820.00 | 4,710.00 | 4,741.00 | 4,646.70 | -1.82% | 1,090,000 |
| Oct 10, 2025 | 4,913.00 | 4,932.00 | 4,829.00 | 4,829.00 | 4,732.95 | -2.23% | 978,500 |
| Oct 9, 2025 | 4,900.00 | 4,947.00 | 4,897.00 | 4,939.00 | 4,840.76 | 1.21% | 750,700 |
| Oct 8, 2025 | 4,936.00 | 4,945.00 | 4,870.00 | 4,880.00 | 4,782.94 | -1.13% | 846,600 |
| Oct 7, 2025 | 4,935.00 | 4,963.00 | 4,913.00 | 4,936.00 | 4,837.82 | 0.61% | 1,102,000 |