AGC Inc. 5201
TSE · Japan · Consumer Durables
¥5,787.00+40.00 (+0.70%)
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 | ¥5,787.00 | +0.70% | ¥5,738.00 | ¥5,803.00 | ¥5,707.00 | 1.23M |
| 2026-09-30 | ¥5,747.00 | +2.30% | ¥5,641.00 | ¥5,759.00 | ¥5,641.00 | 960.60K |
| 2026-09-29 | ¥5,618.00 | -0.74% | ¥5,650.00 | ¥5,680.00 | ¥5,585.00 | 924.30K |
| 2026-09-28 | ¥5,660.00 | -0.88% | ¥5,710.00 | ¥5,775.00 | ¥5,660.00 | 1.25M |
| 2026-09-25 | ¥5,710.00 | +0.39% | ¥5,705.00 | ¥5,710.00 | ¥5,663.00 | 1.14M |
| 2026-09-24 | ¥5,688.00 | +0.74% | ¥5,706.00 | ¥5,758.00 | ¥5,688.00 | 1.21M |
| 2026-09-18 | ¥5,646.00 | -1.22% | ¥5,742.00 | ¥5,773.00 | ¥5,646.00 | 1.31M |
| 2026-09-17 | ¥5,716.00 | +2.07% | ¥5,664.00 | ¥5,723.00 | ¥5,620.00 | 1.20M |
| 2026-09-16 | ¥5,600.00 | +1.30% | ¥5,611.00 | ¥5,638.00 | ¥5,563.00 | 877.00K |
| 2026-09-15 | ¥5,528.00 | -0.66% | ¥5,550.00 | ¥5,592.00 | ¥5,521.00 | 856.40K |
| 2026-09-14 | ¥5,565.00 | +0.51% | ¥5,513.00 | ¥5,583.00 | ¥5,485.00 | 1.10M |
| 2026-09-11 | ¥5,537.00 | +0.09% | ¥5,400.00 | ¥5,563.00 | ¥5,390.00 | 1.38M |
| 2026-09-10 | ¥5,532.00 | -0.88% | ¥5,521.00 | ¥5,535.00 | ¥5,470.00 | 943.90K |
| 2026-09-09 | ¥5,581.00 | +2.37% | ¥5,446.00 | ¥5,587.00 | ¥5,436.00 | 1.41M |
| 2026-09-08 | ¥5,452.00 | -3.84% | ¥5,657.00 | ¥5,658.00 | ¥5,452.00 | 1.34M |
| 2026-09-07 | ¥5,670.00 | +1.41% | ¥5,629.00 | ¥5,690.00 | ¥5,619.00 | 753.40K |
| 2026-09-04 | ¥5,591.00 | -1.71% | ¥5,633.00 | ¥5,651.00 | ¥5,550.00 | 1.53M |
| 2026-09-03 | ¥5,688.00 | +0.62% | ¥5,670.00 | ¥5,710.00 | ¥5,663.00 | 1.17M |
| 2026-09-02 | ¥5,653.00 | -3.45% | ¥5,686.00 | ¥5,770.00 | ¥5,626.00 | 2.50M |
| 2026-09-01 | ¥5,855.00 | +2.06% | ¥5,765.00 | ¥5,890.00 | ¥5,741.00 | 1.28M |
| 2026-08-31 | ¥5,737.00 | +0.14% | ¥5,698.00 | ¥5,756.00 | ¥5,660.00 | 1.49M |
| 2026-08-28 | ¥5,729.00 | -0.47% | ¥5,790.00 | ¥5,796.00 | ¥5,724.00 | 831.00K |
| 2026-08-27 | ¥5,756.00 | +0.30% | ¥5,825.00 | ¥5,844.00 | ¥5,742.00 | 778.00K |
| 2026-08-26 | ¥5,739.00 | +0.42% | ¥5,690.00 | ¥5,785.00 | ¥5,681.00 | 1.03M |
| 2026-08-25 | ¥5,715.00 | -0.73% | ¥5,730.00 | ¥5,741.00 | ¥5,669.00 | 1.00M |
| 2026-08-24 | ¥5,757.00 | -0.78% | ¥5,790.00 | ¥5,790.00 | ¥5,734.00 | 889.00K |
| 2026-08-21 | ¥5,802.00 | +0.64% | ¥5,665.00 | ¥5,802.00 | ¥5,651.00 | 1.40M |
| 2026-08-20 | ¥5,765.00 | +2.47% | ¥5,726.00 | ¥5,777.00 | ¥5,667.00 | 1.51M |
| 2026-08-19 | ¥5,626.00 | -5.19% | ¥5,780.00 | ¥5,780.00 | ¥5,618.00 | 1.70M |
| 2026-08-18 | ¥5,934.00 | -1.03% | ¥5,981.00 | ¥6,061.00 | ¥5,934.00 | 1.27M |
| 2026-08-17 | ¥5,996.00 | +0.59% | ¥5,956.00 | ¥6,024.00 | ¥5,947.00 | 1.06M |
| 2026-08-14 | ¥5,961.00 | -0.12% | ¥5,989.00 | ¥6,026.00 | ¥5,935.00 | 1.33M |
| 2026-08-13 | ¥5,968.00 | +1.15% | ¥6,025.00 | ¥6,049.00 | ¥5,934.00 | 1.10M |
| 2026-08-12 | ¥5,900.00 | +0.46% | ¥5,940.00 | ¥5,974.00 | ¥5,900.00 | 1.27M |
| 2026-08-10 | ¥5,873.00 | +1.07% | ¥5,829.00 | ¥5,930.00 | ¥5,808.00 | 1.28M |
| 2026-08-07 | ¥5,811.00 | +0.43% | ¥5,866.00 | ¥5,894.00 | ¥5,780.00 | 1.18M |
| 2026-08-06 | ¥5,786.00 | +0.36% | ¥5,711.00 | ¥5,932.00 | ¥5,698.00 | 1.63M |
| 2026-08-05 | ¥5,765.00 | +3.22% | ¥5,634.00 | ¥5,821.00 | ¥5,611.00 | 2.97M |
| 2026-08-04 | ¥5,585.00 | -7.88% | ¥6,063.00 | ¥6,175.00 | ¥5,581.00 | 5.29M |
| 2026-08-03 | ¥6,063.00 | -0.26% | ¥6,100.00 | ¥6,106.00 | ¥5,882.00 | 2.24M |
| 2026-07-31 | ¥6,079.00 | +1.74% | ¥6,104.00 | ¥6,147.00 | ¥5,980.00 | 1.57M |
| 2026-07-30 | ¥5,975.00 | -1.40% | ¥6,000.00 | ¥6,090.00 | ¥5,948.00 | 2.89M |
| 2026-07-29 | ¥6,060.00 | -1.75% | ¥6,175.00 | ¥6,194.00 | ¥5,951.00 | 1.59M |
| 2026-07-28 | ¥6,168.00 | -1.47% | ¥6,169.00 | ¥6,190.00 | ¥6,024.00 | 1.57M |
| 2026-07-27 | ¥6,260.00 | +1.18% | ¥6,237.00 | ¥6,274.00 | ¥6,144.00 | 997.00K |
| 2026-07-24 | ¥6,187.00 | -2.03% | ¥6,251.00 | ¥6,279.00 | ¥6,132.00 | 911.00K |
| 2026-07-23 | ¥6,315.00 | -0.46% | ¥6,388.00 | ¥6,452.00 | ¥6,282.00 | 904.20K |
| 2026-07-22 | ¥6,344.00 | +1.39% | ¥6,350.00 | ¥6,459.00 | ¥6,312.00 | 1.16M |
| 2026-07-21 | ¥6,257.00 | +1.99% | ¥6,165.00 | ¥6,257.00 | ¥6,110.00 | 1.13M |
| 2026-07-17 | ¥6,135.00 | -4.47% | ¥6,388.00 | ¥6,407.00 | ¥5,997.00 | 1.31M |
| 2026-07-16 | ¥6,422.00 | -1.44% | ¥6,471.00 | ¥6,539.00 | ¥6,406.00 | 863.10K |
| 2026-07-15 | ¥6,516.00 | +1.46% | ¥6,434.00 | ¥6,518.00 | ¥6,417.00 | 862.50K |
| 2026-07-14 | ¥6,422.00 | +1.31% | ¥6,310.00 | ¥6,468.00 | ¥6,262.00 | 1.92M |
| 2026-07-13 | ¥6,339.00 | -1.35% | ¥6,476.00 | ¥6,499.00 | ¥6,293.00 | 1.09M |
| 2026-07-10 | ¥6,426.00 | -0.82% | ¥6,529.00 | ¥6,561.00 | ¥6,389.00 | 1.27M |
| 2026-07-09 | ¥6,479.00 | +0.95% | ¥6,490.00 | ¥6,540.00 | ¥6,422.00 | 1.21M |
| 2026-07-08 | ¥6,418.00 | -2.43% | ¥6,478.00 | ¥6,550.00 | ¥6,393.00 | 1.42M |
| 2026-07-07 | ¥6,578.00 | -2.36% | ¥6,737.00 | ¥6,754.00 | ¥6,475.00 | 1.59M |
| 2026-07-06 | ¥6,737.00 | -2.15% | ¥6,888.00 | ¥6,897.00 | ¥6,678.00 | 986.30K |
| 2026-07-03 | ¥6,885.00 | +1.55% | ¥6,770.00 | ¥6,885.00 | ¥6,715.00 | 954.30K |
| 2026-07-02 | ¥6,780.00 | -2.54% | ¥6,838.00 | ¥6,920.00 | ¥6,740.00 | 979.00K |
| 2026-07-01 | ¥6,957.00 | -0.11% | ¥7,029.00 | ¥7,095.00 | ¥6,851.00 | 969.70K |
| 2026-06-30 | ¥6,965.00 | +0.74% | ¥7,050.00 | ¥7,050.00 | ¥6,861.00 | 1.26M |
| 2026-06-29 | ¥6,914.00 | -3.25% | ¥7,104.00 | ¥7,110.00 | ¥6,851.00 | 2.02M |
| 2026-06-26 | ¥7,146.00 | -1.62% | ¥7,247.00 | ¥7,305.00 | ¥7,060.00 | 1.08M |
| 2026-06-25 | ¥7,264.00 | +1.20% | ¥7,328.00 | ¥7,346.00 | ¥7,221.00 | 951.40K |
| 2026-06-24 | ¥7,178.00 | -0.99% | ¥7,242.00 | ¥7,292.00 | ¥7,090.00 | 1.19M |
| 2026-06-23 | ¥7,250.00 | -3.99% | ¥7,630.00 | ¥7,650.00 | ¥7,250.00 | 1.53M |
| 2026-06-22 | ¥7,551.00 | -0.85% | ¥7,549.00 | ¥7,682.00 | ¥7,520.00 | 1.23M |
| 2026-06-19 | ¥7,616.00 | +0.69% | ¥7,670.00 | ¥7,800.00 | ¥7,561.00 | 1.53M |
| 2026-06-18 | ¥7,564.00 | +1.93% | ¥7,422.00 | ¥7,687.00 | ¥7,373.00 | 1.82M |
| 2026-06-17 | ¥7,421.00 | +2.08% | ¥7,224.00 | ¥7,421.00 | ¥7,190.00 | 1.36M |
| 2026-06-16 | ¥7,270.00 | -1.52% | ¥7,500.00 | ¥7,500.00 | ¥7,270.00 | 1.51M |
| 2026-06-15 | ¥7,382.00 | +5.11% | ¥7,210.00 | ¥7,407.00 | ¥7,156.00 | 1.40M |
| 2026-06-12 | ¥7,023.00 | +0.85% | ¥7,102.00 | ¥7,148.00 | ¥6,986.00 | 1.53M |
| 2026-06-11 | ¥6,964.00 | +0.33% | ¥6,641.00 | ¥7,004.00 | ¥6,636.00 | 1.36M |
| 2026-06-10 | ¥6,941.00 | -3.14% | ¥7,121.00 | ¥7,157.00 | ¥6,907.00 | 1.72M |
| 2026-06-09 | ¥7,166.00 | -0.67% | ¥7,364.00 | ¥7,397.00 | ¥7,072.00 | 1.95M |
| 2026-06-08 | ¥7,214.00 | -6.74% | ¥7,285.00 | ¥7,471.00 | ¥7,130.00 | 2.74M |
| 2026-06-05 | ¥7,735.00 | -4.71% | ¥8,000.00 | ¥8,069.00 | ¥7,659.00 | 2.50M |
| 2026-06-04 | ¥8,117.00 | -1.27% | ¥8,087.00 | ¥8,218.00 | ¥7,659.00 | 2.51M |
| 2026-06-03 | ¥8,221.00 | +7.56% | ¥7,720.00 | ¥8,315.00 | ¥7,519.00 | 4.73M |
| 2026-06-02 | ¥7,643.00 | +9.09% | ¥7,098.00 | ¥7,686.00 | ¥6,990.00 | 6.11M |
| 2026-06-01 | ¥7,006.00 | +0.98% | ¥6,858.00 | ¥7,076.00 | ¥6,757.00 | 1.45M |
| 2026-05-29 | ¥6,938.00 | +0.80% | ¥6,893.00 | ¥6,980.00 | ¥6,840.00 | 2.65M |
| 2026-05-28 | ¥6,883.00 | -1.95% | ¥6,968.00 | ¥6,980.00 | ¥6,772.00 | 1.50M |
| 2026-05-27 | ¥7,020.00 | -1.15% | ¥7,218.00 | ¥7,259.00 | ¥7,011.00 | 1.70M |
| 2026-05-26 | ¥7,102.00 | +6.68% | ¥6,757.00 | ¥7,102.00 | ¥6,749.00 | 2.43M |
| 2026-05-25 | ¥6,657.00 | +2.49% | ¥6,504.00 | ¥6,784.00 | ¥6,480.00 | 1.77M |
| 2026-05-22 | ¥6,495.00 | +4.49% | ¥6,227.00 | ¥6,545.00 | ¥6,225.00 | 2.12M |