AGC Inc. (TYO:5201)
Japan
· Delayed Price · Currency is JPY 5,754.00
+65.00 (1.14%)
Apr 28, 2026, 3:30 PM JST
AGC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,747.00 | 5,754.00 | 5,697.00 | 5,754.00 | 5,754.00 | 1.14% | 971,900 |
| Apr 27, 2026 | 5,629.00 | 5,700.00 | 5,577.00 | 5,689.00 | 5,689.00 | 1.07% | 621,100 |
| Apr 24, 2026 | 5,697.00 | 5,730.00 | 5,616.00 | 5,629.00 | 5,629.00 | 0.57% | 777,200 |
| Apr 23, 2026 | 5,632.00 | 5,664.00 | 5,546.00 | 5,597.00 | 5,597.00 | -1.18% | 1,002,700 |
| Apr 22, 2026 | 5,769.00 | 5,779.00 | 5,662.00 | 5,664.00 | 5,664.00 | -1.82% | 757,800 |
| Apr 21, 2026 | 5,768.00 | 5,818.00 | 5,739.00 | 5,769.00 | 5,769.00 | 0.52% | 846,900 |
| Apr 20, 2026 | 5,796.00 | 5,796.00 | 5,727.00 | 5,739.00 | 5,739.00 | 0.38% | 601,400 |
| Apr 17, 2026 | 5,703.00 | 5,740.00 | 5,669.00 | 5,717.00 | 5,717.00 | -0.57% | 1,032,200 |
| Apr 16, 2026 | 5,676.00 | 5,774.00 | 5,642.00 | 5,750.00 | 5,750.00 | 2.35% | 1,344,200 |
| Apr 15, 2026 | 5,645.00 | 5,695.00 | 5,585.00 | 5,618.00 | 5,618.00 | -0.44% | 1,062,700 |
| Apr 14, 2026 | 5,782.00 | 5,782.00 | 5,627.00 | 5,643.00 | 5,643.00 | -0.69% | 1,166,700 |
| Apr 13, 2026 | 5,750.00 | 5,784.00 | 5,682.00 | 5,682.00 | 5,682.00 | -2.49% | 1,341,100 |
| Apr 10, 2026 | 5,872.00 | 5,922.00 | 5,827.00 | 5,827.00 | 5,827.00 | -0.78% | 1,053,000 |
| Apr 9, 2026 | 5,975.00 | 5,976.00 | 5,859.00 | 5,873.00 | 5,873.00 | -1.31% | 943,000 |
| Apr 8, 2026 | 5,853.00 | 5,954.00 | 5,781.00 | 5,951.00 | 5,951.00 | 6.84% | 1,729,600 |
| Apr 7, 2026 | 5,605.00 | 5,625.00 | 5,555.00 | 5,570.00 | 5,570.00 | 0.52% | 906,500 |
| Apr 6, 2026 | 5,601.00 | 5,617.00 | 5,541.00 | 5,541.00 | 5,541.00 | -1.02% | 727,300 |
| Apr 3, 2026 | 5,644.00 | 5,680.00 | 5,577.00 | 5,598.00 | 5,598.00 | -0.52% | 1,022,700 |
| Apr 2, 2026 | 5,800.00 | 5,812.00 | 5,625.00 | 5,627.00 | 5,627.00 | -1.61% | 1,170,900 |
| Apr 1, 2026 | 5,659.00 | 5,735.00 | 5,605.00 | 5,719.00 | 5,719.00 | 4.02% | 1,108,700 |
| Mar 31, 2026 | 5,371.00 | 5,520.00 | 5,360.00 | 5,498.00 | 5,498.00 | 1.08% | 1,709,400 |
| Mar 30, 2026 | 5,300.00 | 5,445.00 | 5,290.00 | 5,439.00 | 5,439.00 | -2.42% | 1,076,400 |
| Mar 27, 2026 | 5,540.00 | 5,612.00 | 5,500.00 | 5,574.00 | 5,574.00 | -0.94% | 984,900 |
| Mar 26, 2026 | 5,690.00 | 5,709.00 | 5,551.00 | 5,627.00 | 5,627.00 | -0.44% | 841,900 |
| Mar 25, 2026 | 5,594.00 | 5,654.00 | 5,567.00 | 5,652.00 | 5,652.00 | 2.80% | 1,190,600 |
| Mar 24, 2026 | 5,480.00 | 5,498.00 | 5,431.00 | 5,498.00 | 5,498.00 | 3.54% | 822,600 |
| Mar 23, 2026 | 5,443.00 | 5,443.00 | 5,291.00 | 5,310.00 | 5,310.00 | -4.20% | 1,357,000 |
| Mar 19, 2026 | 5,652.00 | 5,663.00 | 5,533.00 | 5,543.00 | 5,543.00 | -4.15% | 1,390,400 |
| Mar 18, 2026 | 5,664.00 | 5,806.00 | 5,662.00 | 5,783.00 | 5,783.00 | 2.72% | 957,000 |
| Mar 17, 2026 | 5,733.00 | 5,753.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.76% | 832,000 |
| Mar 16, 2026 | 5,743.00 | 5,751.00 | 5,590.00 | 5,673.00 | 5,673.00 | -2.69% | 1,792,600 |
| Mar 13, 2026 | 5,800.00 | 5,899.00 | 5,786.00 | 5,830.00 | 5,830.00 | -1.47% | 1,226,600 |
| Mar 12, 2026 | 5,985.00 | 5,992.00 | 5,872.00 | 5,917.00 | 5,917.00 | -1.40% | 1,083,300 |
| Mar 11, 2026 | 6,000.00 | 6,112.00 | 5,978.00 | 6,001.00 | 6,001.00 | 1.63% | 942,600 |
| Mar 10, 2026 | 5,868.00 | 5,934.00 | 5,838.00 | 5,905.00 | 5,905.00 | 3.00% | 1,117,400 |
| Mar 9, 2026 | 5,800.00 | 5,863.00 | 5,593.00 | 5,733.00 | 5,733.00 | -7.73% | 2,079,700 |
| Mar 6, 2026 | 6,161.00 | 6,213.00 | 6,062.00 | 6,213.00 | 6,213.00 | 0.50% | 1,069,600 |
| 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 |