AGORA Hospitality Group Co., Ltd. 9704
TSE · Japan · Consumer Services
¥26.00-1.00 (-3.70%)
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 | ¥26.00 | -3.70% | ¥27.00 | ¥27.00 | ¥25.00 | 1.30M |
| 2026-09-30 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥26.00 | 607.30K |
| 2026-09-29 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 128.10K |
| 2026-09-28 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 272.60K |
| 2026-09-25 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 338.80K |
| 2026-09-24 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥27.00 | 589.90K |
| 2026-09-18 | ¥28.00 | 0.00% | ¥28.00 | ¥28.00 | ¥27.00 | 118.40K |
| 2026-09-17 | ¥28.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 253.50K |
| 2026-09-16 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 189.50K |
| 2026-09-15 | ¥27.00 | 0.00% | ¥27.00 | ¥28.00 | ¥27.00 | 220.60K |
| 2026-09-14 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥27.00 | 109.30K |
| 2026-09-11 | ¥28.00 | +3.70% | ¥28.00 | ¥28.00 | ¥27.00 | 190.80K |
| 2026-09-10 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 232.30K |
| 2026-09-09 | ¥28.00 | +3.70% | ¥27.00 | ¥28.00 | ¥27.00 | 193.10K |
| 2026-09-08 | ¥27.00 | -3.57% | ¥27.00 | ¥28.00 | ¥26.00 | 1.20M |
| 2026-09-07 | ¥28.00 | -3.45% | ¥29.00 | ¥29.00 | ¥27.00 | 1.24M |
| 2026-09-04 | ¥29.00 | 0.00% | ¥29.00 | ¥29.00 | ¥28.00 | 125.10K |
| 2026-09-03 | ¥29.00 | 0.00% | ¥29.00 | ¥29.00 | ¥28.00 | 124.70K |
| 2026-09-02 | ¥29.00 | 0.00% | ¥29.00 | ¥30.00 | ¥29.00 | 622.90K |
| 2026-09-01 | ¥29.00 | -3.33% | ¥29.00 | ¥30.00 | ¥29.00 | 96.50K |
| 2026-08-31 | ¥30.00 | 0.00% | ¥29.00 | ¥30.00 | ¥29.00 | 147.30K |
| 2026-08-28 | ¥30.00 | 0.00% | ¥29.00 | ¥30.00 | ¥29.00 | 119.00K |
| 2026-08-27 | ¥30.00 | 0.00% | ¥29.00 | ¥30.00 | ¥29.00 | 206.60K |
| 2026-08-26 | ¥30.00 | +3.45% | ¥29.00 | ¥30.00 | ¥29.00 | 341.20K |
| 2026-08-25 | ¥29.00 | -3.33% | ¥30.00 | ¥30.00 | ¥28.00 | 893.00K |
| 2026-08-24 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 128.90K |
| 2026-08-21 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 112.20K |
| 2026-08-20 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 96.10K |
| 2026-08-19 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥29.00 | 256.60K |
| 2026-08-18 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥29.00 | 403.50K |
| 2026-08-17 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥29.00 | 367.90K |
| 2026-08-14 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥30.00 | 590.30K |
| 2026-08-13 | ¥30.00 | -3.23% | ¥30.00 | ¥31.00 | ¥30.00 | 181.30K |
| 2026-08-12 | ¥31.00 | 0.00% | ¥31.00 | ¥31.00 | ¥30.00 | 267.60K |
| 2026-08-10 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥30.00 | 512.30K |
| 2026-08-07 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 188.30K |
| 2026-08-06 | ¥31.00 | -3.13% | ¥31.00 | ¥32.00 | ¥31.00 | 78.00K |
| 2026-08-05 | ¥32.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 58.20K |
| 2026-08-04 | ¥32.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 54.90K |
| 2026-08-03 | ¥32.00 | +3.23% | ¥31.00 | ¥32.00 | ¥31.00 | 80.60K |
| 2026-07-31 | ¥31.00 | -3.13% | ¥32.00 | ¥32.00 | ¥31.00 | 65.80K |
| 2026-07-30 | ¥32.00 | 0.00% | ¥31.00 | ¥32.00 | ¥31.00 | 51.70K |
| 2026-07-29 | ¥32.00 | +3.23% | ¥31.00 | ¥32.00 | ¥31.00 | 128.50K |
| 2026-07-28 | ¥31.00 | -3.13% | ¥32.00 | ¥32.00 | ¥30.00 | 1.22M |
| 2026-07-27 | ¥32.00 | 0.00% | ¥32.00 | ¥33.00 | ¥31.00 | 639.80K |
| 2026-07-24 | ¥32.00 | -3.03% | ¥33.00 | ¥33.00 | ¥32.00 | 625.70K |
| 2026-07-23 | ¥33.00 | -2.94% | ¥33.00 | ¥34.00 | ¥33.00 | 271.10K |
| 2026-07-22 | ¥34.00 | -2.86% | ¥35.00 | ¥35.00 | ¥33.00 | 206.10K |
| 2026-07-21 | ¥35.00 | 0.00% | ¥35.00 | ¥35.00 | ¥34.00 | 288.90K |
| 2026-07-17 | ¥35.00 | -5.41% | ¥36.00 | ¥37.00 | ¥33.00 | 1.04M |
| 2026-07-16 | ¥37.00 | +5.71% | ¥35.00 | ¥38.00 | ¥34.00 | 2.31M |
| 2026-07-15 | ¥35.00 | +2.94% | ¥34.00 | ¥35.00 | ¥34.00 | 314.10K |
| 2026-07-14 | ¥34.00 | +3.03% | ¥34.00 | ¥35.00 | ¥33.00 | 469.50K |
| 2026-07-13 | ¥33.00 | 0.00% | ¥34.00 | ¥34.00 | ¥33.00 | 86.70K |
| 2026-07-10 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 184.30K |
| 2026-07-09 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥32.00 | 113.50K |
| 2026-07-08 | ¥33.00 | -5.71% | ¥35.00 | ¥36.00 | ¥32.00 | 1.08M |
| 2026-07-07 | ¥35.00 | +6.06% | ¥33.00 | ¥35.00 | ¥33.00 | 1.47M |
| 2026-07-06 | ¥33.00 | +3.13% | ¥32.00 | ¥34.00 | ¥32.00 | 808.80K |
| 2026-07-03 | ¥32.00 | -3.03% | ¥32.00 | ¥33.00 | ¥31.00 | 533.10K |
| 2026-07-02 | ¥33.00 | +3.13% | ¥31.00 | ¥34.00 | ¥31.00 | 681.90K |
| 2026-07-01 | ¥32.00 | +3.23% | ¥32.00 | ¥32.00 | ¥31.00 | 310.30K |
| 2026-06-30 | ¥31.00 | -6.06% | ¥33.00 | ¥33.00 | ¥31.00 | 190.30K |
| 2026-06-29 | ¥33.00 | +10.00% | ¥31.00 | ¥33.00 | ¥30.00 | 559.30K |
| 2026-06-26 | ¥30.00 | -3.23% | ¥31.00 | ¥32.00 | ¥30.00 | 584.50K |
| 2026-06-25 | ¥31.00 | -6.06% | ¥33.00 | ¥34.00 | ¥31.00 | 560.50K |
| 2026-06-24 | ¥33.00 | +3.13% | ¥32.00 | ¥34.00 | ¥32.00 | 802.00K |
| 2026-06-23 | ¥32.00 | -3.03% | ¥33.00 | ¥34.00 | ¥32.00 | 366.10K |
| 2026-06-22 | ¥33.00 | -5.71% | ¥33.00 | ¥35.00 | ¥32.00 | 2.53M |
| 2026-06-19 | ¥35.00 | +12.90% | ¥31.00 | ¥36.00 | ¥30.00 | 2.04M |
| 2026-06-18 | ¥31.00 | 0.00% | ¥31.00 | ¥32.00 | ¥30.00 | 432.00K |
| 2026-06-17 | ¥31.00 | +6.90% | ¥29.00 | ¥32.00 | ¥28.00 | 2.76M |
| 2026-06-16 | ¥29.00 | +3.57% | ¥29.00 | ¥29.00 | ¥28.00 | 353.50K |
| 2026-06-15 | ¥28.00 | -6.67% | ¥29.00 | ¥29.00 | ¥27.00 | 1.61M |
| 2026-06-12 | ¥30.00 | +11.11% | ¥28.00 | ¥33.00 | ¥28.00 | 4.81M |
| 2026-06-11 | ¥27.00 | -3.57% | ¥28.00 | ¥28.00 | ¥27.00 | 1.06M |
| 2026-06-10 | ¥28.00 | 0.00% | ¥28.00 | ¥30.00 | ¥28.00 | 884.70K |
| 2026-06-09 | ¥28.00 | -3.45% | ¥29.00 | ¥30.00 | ¥28.00 | 379.00K |
| 2026-06-08 | ¥29.00 | +3.57% | ¥28.00 | ¥32.00 | ¥27.00 | 2.44M |
| 2026-06-05 | ¥28.00 | +3.70% | ¥28.00 | ¥29.00 | ¥27.00 | 1.04M |
| 2026-06-04 | ¥27.00 | -6.90% | ¥28.00 | ¥29.00 | ¥27.00 | 871.90K |
| 2026-06-03 | ¥29.00 | +7.41% | ¥28.00 | ¥30.00 | ¥27.00 | 903.70K |
| 2026-06-02 | ¥27.00 | -6.90% | ¥28.00 | ¥29.00 | ¥27.00 | 651.30K |
| 2026-06-01 | ¥29.00 | 0.00% | ¥29.00 | ¥29.00 | ¥28.00 | 259.50K |
| 2026-05-29 | ¥29.00 | -3.33% | ¥30.00 | ¥30.00 | ¥28.00 | 1.18M |
| 2026-05-28 | ¥30.00 | +11.11% | ¥27.00 | ¥35.00 | ¥27.00 | 5.67M |
| 2026-05-27 | ¥27.00 | -3.57% | ¥28.00 | ¥29.00 | ¥26.00 | 2.51M |
| 2026-05-26 | ¥28.00 | -6.67% | ¥29.00 | ¥30.00 | ¥28.00 | 1.12M |
| 2026-05-25 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥29.00 | 985.40K |
| 2026-05-22 | ¥30.00 | 0.00% | ¥30.00 | ¥31.00 | ¥29.00 | 548.30K |