AGS Corporation 3648
TSE · Japan · Technology Services
¥1,040.00-5.00 (-0.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,040.00 | -0.48% | ¥1,046.00 | ¥1,046.00 | ¥1,040.00 | 4.50K |
| 2026-09-30 | ¥1,045.00 | +0.29% | ¥1,042.00 | ¥1,045.00 | ¥1,041.00 | 3.00K |
| 2026-09-29 | ¥1,042.00 | -2.43% | ¥1,043.00 | ¥1,048.00 | ¥1,041.00 | 8.50K |
| 2026-09-28 | ¥1,068.00 | -0.19% | ¥1,079.00 | ¥1,079.00 | ¥1,065.00 | 32.10K |
| 2026-09-25 | ¥1,070.00 | +0.09% | ¥1,065.00 | ¥1,070.00 | ¥1,059.00 | 14.80K |
| 2026-09-24 | ¥1,069.00 | +1.33% | ¥1,070.00 | ¥1,073.00 | ¥1,061.00 | 12.40K |
| 2026-09-18 | ¥1,055.00 | -0.19% | ¥1,058.00 | ¥1,064.00 | ¥1,049.00 | 6.80K |
| 2026-09-17 | ¥1,057.00 | +1.25% | ¥1,045.00 | ¥1,062.00 | ¥1,045.00 | 7.60K |
| 2026-09-16 | ¥1,044.00 | -1.32% | ¥1,065.00 | ¥1,068.00 | ¥1,043.00 | 14.10K |
| 2026-09-15 | ¥1,058.00 | 0.00% | ¥1,058.00 | ¥1,068.00 | ¥1,058.00 | 1.60K |
| 2026-09-14 | ¥1,058.00 | +0.76% | ¥1,050.00 | ¥1,058.00 | ¥1,050.00 | 1.10K |
| 2026-09-11 | ¥1,050.00 | -2.33% | ¥1,063.00 | ¥1,063.00 | ¥1,046.00 | 10.80K |
| 2026-09-10 | ¥1,075.00 | +1.22% | ¥1,062.00 | ¥1,075.00 | ¥1,056.00 | 4.90K |
| 2026-09-09 | ¥1,062.00 | -0.09% | ¥1,063.00 | ¥1,069.00 | ¥1,057.00 | 3.80K |
| 2026-09-08 | ¥1,063.00 | -0.75% | ¥1,071.00 | ¥1,072.00 | ¥1,063.00 | 6.60K |
| 2026-09-07 | ¥1,071.00 | -1.65% | ¥1,085.00 | ¥1,085.00 | ¥1,069.00 | 9.30K |
| 2026-09-04 | ¥1,089.00 | +2.25% | ¥1,065.00 | ¥1,089.00 | ¥1,065.00 | 6.30K |
| 2026-09-03 | ¥1,065.00 | -0.28% | ¥1,068.00 | ¥1,074.00 | ¥1,065.00 | 5.20K |
| 2026-09-02 | ¥1,068.00 | -1.57% | ¥1,085.00 | ¥1,086.00 | ¥1,068.00 | 11.40K |
| 2026-09-01 | ¥1,085.00 | -1.63% | ¥1,109.00 | ¥1,109.00 | ¥1,084.00 | 13.10K |
| 2026-08-31 | ¥1,103.00 | +2.32% | ¥1,082.00 | ¥1,103.00 | ¥1,081.00 | 12.20K |
| 2026-08-28 | ¥1,078.00 | +1.60% | ¥1,066.00 | ¥1,080.00 | ¥1,066.00 | 8.90K |
| 2026-08-27 | ¥1,061.00 | -0.84% | ¥1,069.00 | ¥1,069.00 | ¥1,061.00 | 3.50K |
| 2026-08-26 | ¥1,070.00 | +0.38% | ¥1,067.00 | ¥1,070.00 | ¥1,060.00 | 11.40K |
| 2026-08-25 | ¥1,066.00 | +0.47% | ¥1,065.00 | ¥1,066.00 | ¥1,061.00 | 8.50K |
| 2026-08-24 | ¥1,061.00 | +1.53% | ¥1,050.00 | ¥1,064.00 | ¥1,050.00 | 11.60K |
| 2026-08-21 | ¥1,045.00 | -0.38% | ¥1,049.00 | ¥1,051.00 | ¥1,042.00 | 6.20K |
| 2026-08-20 | ¥1,049.00 | +1.45% | ¥1,031.00 | ¥1,050.00 | ¥1,029.00 | 4.10K |
| 2026-08-19 | ¥1,034.00 | -0.67% | ¥1,040.00 | ¥1,042.00 | ¥1,027.00 | 10.30K |
| 2026-08-18 | ¥1,041.00 | -0.38% | ¥1,045.00 | ¥1,049.00 | ¥1,041.00 | 8.20K |
| 2026-08-17 | ¥1,045.00 | -0.57% | ¥1,061.00 | ¥1,065.00 | ¥1,045.00 | 11.30K |
| 2026-08-14 | ¥1,051.00 | +0.29% | ¥1,050.00 | ¥1,065.00 | ¥1,046.00 | 20.60K |
| 2026-08-13 | ¥1,048.00 | +0.29% | ¥1,046.00 | ¥1,050.00 | ¥1,040.00 | 10.60K |
| 2026-08-12 | ¥1,045.00 | +0.58% | ¥1,047.00 | ¥1,048.00 | ¥1,039.00 | 7.10K |
| 2026-08-10 | ¥1,039.00 | +1.07% | ¥1,030.00 | ¥1,041.00 | ¥1,019.00 | 16.80K |
| 2026-08-07 | ¥1,028.00 | +1.38% | ¥1,016.00 | ¥1,029.00 | ¥1,016.00 | 9.90K |
| 2026-08-06 | ¥1,014.00 | +0.40% | ¥1,010.00 | ¥1,021.00 | ¥1,006.00 | 13.70K |
| 2026-08-05 | ¥1,010.00 | +0.80% | ¥1,004.00 | ¥1,014.00 | ¥1,000.00 | 16.50K |
| 2026-08-04 | ¥1,002.00 | -3.38% | ¥1,037.00 | ¥1,037.00 | ¥996.00 | 40.80K |
| 2026-08-03 | ¥1,037.00 | 0.00% | ¥1,042.00 | ¥1,042.00 | ¥1,021.00 | 24.40K |
| 2026-07-31 | ¥1,037.00 | -9.11% | ¥1,040.00 | ¥1,063.00 | ¥1,025.00 | 66.10K |
| 2026-07-30 | ¥1,141.00 | +1.78% | ¥1,149.00 | ¥1,161.00 | ¥1,102.00 | 27.70K |
| 2026-07-29 | ¥1,121.00 | -1.23% | ¥1,155.00 | ¥1,155.00 | ¥1,085.00 | 18.90K |
| 2026-07-28 | ¥1,135.00 | -1.48% | ¥1,155.00 | ¥1,155.00 | ¥1,135.00 | 4.80K |
| 2026-07-27 | ¥1,152.00 | +1.95% | ¥1,148.00 | ¥1,156.00 | ¥1,136.00 | 10.10K |
| 2026-07-24 | ¥1,130.00 | -0.44% | ¥1,130.00 | ¥1,135.00 | ¥1,127.00 | 4.10K |
| 2026-07-23 | ¥1,135.00 | +1.52% | ¥1,124.00 | ¥1,135.00 | ¥1,124.00 | 2.10K |
| 2026-07-22 | ¥1,118.00 | -0.18% | ¥1,131.00 | ¥1,132.00 | ¥1,118.00 | 3.70K |
| 2026-07-21 | ¥1,120.00 | +0.36% | ¥1,120.00 | ¥1,144.00 | ¥1,117.00 | 8.10K |
| 2026-07-17 | ¥1,116.00 | -2.79% | ¥1,148.00 | ¥1,150.00 | ¥1,116.00 | 10.90K |
| 2026-07-16 | ¥1,148.00 | +1.23% | ¥1,140.00 | ¥1,173.00 | ¥1,134.00 | 19.20K |
| 2026-07-15 | ¥1,134.00 | -0.09% | ¥1,140.00 | ¥1,145.00 | ¥1,119.00 | 9.70K |
| 2026-07-14 | ¥1,135.00 | +2.25% | ¥1,122.00 | ¥1,136.00 | ¥1,116.00 | 10.00K |
| 2026-07-13 | ¥1,110.00 | -0.72% | ¥1,130.00 | ¥1,130.00 | ¥1,105.00 | 5.60K |
| 2026-07-10 | ¥1,118.00 | +0.45% | ¥1,122.00 | ¥1,122.00 | ¥1,103.00 | 6.20K |
| 2026-07-09 | ¥1,113.00 | +0.63% | ¥1,115.00 | ¥1,117.00 | ¥1,105.00 | 3.30K |
| 2026-07-08 | ¥1,106.00 | -0.98% | ¥1,110.00 | ¥1,122.00 | ¥1,105.00 | 10.00K |
| 2026-07-07 | ¥1,117.00 | -1.15% | ¥1,134.00 | ¥1,150.00 | ¥1,112.00 | 16.80K |
| 2026-07-06 | ¥1,130.00 | +0.89% | ¥1,135.00 | ¥1,137.00 | ¥1,127.00 | 5.40K |
| 2026-07-03 | ¥1,120.00 | +0.99% | ¥1,109.00 | ¥1,130.00 | ¥1,109.00 | 9.90K |
| 2026-07-02 | ¥1,109.00 | +1.74% | ¥1,101.00 | ¥1,125.00 | ¥1,101.00 | 10.60K |
| 2026-07-01 | ¥1,090.00 | +0.83% | ¥1,094.00 | ¥1,108.00 | ¥1,089.00 | 12.50K |
| 2026-06-30 | ¥1,081.00 | -0.64% | ¥1,096.00 | ¥1,096.00 | ¥1,078.00 | 5.90K |
| 2026-06-29 | ¥1,088.00 | +0.09% | ¥1,090.00 | ¥1,105.00 | ¥1,078.00 | 8.20K |
| 2026-06-26 | ¥1,087.00 | -0.73% | ¥1,108.00 | ¥1,108.00 | ¥1,070.00 | 43.90K |
| 2026-06-25 | ¥1,095.00 | +3.30% | ¥1,066.00 | ¥1,095.00 | ¥1,066.00 | 18.50K |
| 2026-06-24 | ¥1,060.00 | +0.28% | ¥1,060.00 | ¥1,072.00 | ¥1,055.00 | 7.40K |
| 2026-06-23 | ¥1,057.00 | -2.85% | ¥1,098.00 | ¥1,104.00 | ¥1,055.00 | 16.10K |
| 2026-06-22 | ¥1,088.00 | +1.97% | ¥1,067.00 | ¥1,088.00 | ¥1,067.00 | 10.80K |
| 2026-06-19 | ¥1,067.00 | +1.62% | ¥1,060.00 | ¥1,069.00 | ¥1,054.00 | 9.40K |
| 2026-06-18 | ¥1,050.00 | +1.06% | ¥1,039.00 | ¥1,057.00 | ¥1,039.00 | 13.20K |
| 2026-06-17 | ¥1,039.00 | +0.78% | ¥1,032.00 | ¥1,050.00 | ¥1,030.00 | 7.60K |
| 2026-06-16 | ¥1,031.00 | -1.15% | ¥1,040.00 | ¥1,040.00 | ¥1,031.00 | 5.70K |
| 2026-06-15 | ¥1,043.00 | +2.15% | ¥1,035.00 | ¥1,051.00 | ¥1,018.00 | 10.00K |
| 2026-06-12 | ¥1,021.00 | -0.87% | ¥1,031.00 | ¥1,034.00 | ¥1,015.00 | 11.40K |
| 2026-06-11 | ¥1,030.00 | -0.68% | ¥1,049.00 | ¥1,050.00 | ¥1,030.00 | 26.90K |
| 2026-06-10 | ¥1,037.00 | -0.10% | ¥1,034.00 | ¥1,044.00 | ¥1,034.00 | 5.70K |
| 2026-06-09 | ¥1,038.00 | +2.17% | ¥1,021.00 | ¥1,039.00 | ¥1,021.00 | 10.20K |
| 2026-06-08 | ¥1,016.00 | -1.93% | ¥1,016.00 | ¥1,039.00 | ¥1,011.00 | 18.00K |
| 2026-06-05 | ¥1,036.00 | +1.97% | ¥1,018.00 | ¥1,049.00 | ¥1,018.00 | 15.10K |
| 2026-06-04 | ¥1,016.00 | -1.17% | ¥1,030.00 | ¥1,035.00 | ¥1,004.00 | 24.20K |
| 2026-06-03 | ¥1,028.00 | +0.49% | ¥1,020.00 | ¥1,030.00 | ¥1,005.00 | 16.10K |
| 2026-06-02 | ¥1,023.00 | -1.82% | ¥1,048.00 | ¥1,050.00 | ¥1,020.00 | 18.60K |
| 2026-06-01 | ¥1,042.00 | -0.67% | ¥1,040.00 | ¥1,050.00 | ¥1,038.00 | 12.50K |
| 2026-05-29 | ¥1,049.00 | -0.10% | ¥1,059.00 | ¥1,059.00 | ¥1,046.00 | 8.90K |
| 2026-05-28 | ¥1,050.00 | +0.19% | ¥1,035.00 | ¥1,059.00 | ¥1,035.00 | 8.20K |
| 2026-05-27 | ¥1,048.00 | +0.48% | ¥1,045.00 | ¥1,055.00 | ¥1,035.00 | 12.60K |
| 2026-05-26 | ¥1,043.00 | -1.60% | ¥1,057.00 | ¥1,059.00 | ¥1,039.00 | 12.60K |
| 2026-05-25 | ¥1,060.00 | +0.66% | ¥1,066.00 | ¥1,068.00 | ¥1,050.00 | 11.80K |
| 2026-05-22 | ¥1,053.00 | -1.22% | ¥1,070.00 | ¥1,070.00 | ¥1,039.00 | 13.40K |