AGC Inc. (5201.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5866.00 | 5894.00 | 5780.00 | 5811.00 | +0.43% | 1,178,100 |
| 2026-08-06 | 5711.00 | 5932.00 | 5698.00 | 5786.00 | +0.36% | 1,626,100 |
| 2026-08-05 | 5634.00 | 5821.00 | 5611.00 | 5765.00 | +3.22% | 2,969,500 |
| 2026-08-04 | 6063.00 | 6175.00 | 5581.00 | 5585.00 | -7.88% | 5,294,100 |
| 2026-08-03 | 6100.00 | 6106.00 | 5882.00 | 6063.00 | -0.26% | 2,239,900 |
| 2026-07-31 | 6104.00 | 6147.00 | 5980.00 | 6079.00 | +1.74% | 1,569,600 |
| 2026-07-30 | 6000.00 | 6090.00 | 5948.00 | 5975.00 | -1.40% | 2,888,800 |
| 2026-07-29 | 6175.00 | 6194.00 | 5951.00 | 6060.00 | -1.75% | 1,589,500 |
| 2026-07-28 | 6169.00 | 6190.00 | 6024.00 | 6168.00 | -1.47% | 1,573,300 |
| 2026-07-27 | 6237.00 | 6274.00 | 6144.00 | 6260.00 | +1.18% | 997,000 |
| 2026-07-24 | 6251.00 | 6279.00 | 6132.00 | 6187.00 | -2.03% | 911,000 |
| 2026-07-23 | 6388.00 | 6452.00 | 6282.00 | 6315.00 | -0.46% | 904,200 |
| 2026-07-22 | 6350.00 | 6459.00 | 6312.00 | 6344.00 | +1.39% | 1,157,800 |
| 2026-07-21 | 6165.00 | 6257.00 | 6110.00 | 6257.00 | +1.99% | 1,132,800 |
| 2026-07-17 | 6388.00 | 6407.00 | 5997.00 | 6135.00 | -4.47% | 1,310,900 |
| 2026-07-16 | 6471.00 | 6539.00 | 6406.00 | 6422.00 | -1.44% | 863,100 |
| 2026-07-15 | 6434.00 | 6518.00 | 6417.00 | 6516.00 | +1.46% | 862,500 |
| 2026-07-14 | 6310.00 | 6468.00 | 6262.00 | 6422.00 | +1.31% | 1,919,900 |
| 2026-07-13 | 6476.00 | 6499.00 | 6293.00 | 6339.00 | -1.35% | 1,094,500 |
| 2026-07-10 | 6529.00 | 6561.00 | 6389.00 | 6426.00 | -0.82% | 1,272,200 |
| 2026-07-09 | 6490.00 | 6540.00 | 6422.00 | 6479.00 | +0.95% | 1,210,900 |
| 2026-07-08 | 6478.00 | 6550.00 | 6393.00 | 6418.00 | -2.43% | 1,423,100 |
| 2026-07-07 | 6737.00 | 6754.00 | 6475.00 | 6578.00 | -2.36% | 1,589,700 |
| 2026-07-06 | 6888.00 | 6897.00 | 6678.00 | 6737.00 | -2.15% | 986,300 |
| 2026-07-03 | 6770.00 | 6885.00 | 6715.00 | 6885.00 | +1.55% | 954,300 |
| 2026-07-02 | 6838.00 | 6920.00 | 6740.00 | 6780.00 | -2.54% | 979,000 |
| 2026-07-01 | 7029.00 | 7095.00 | 6851.00 | 6957.00 | -0.11% | 969,700 |
| 2026-06-30 | 7050.00 | 7050.00 | 6861.00 | 6965.00 | +0.74% | 1,257,900 |
| 2026-06-29 | 7104.00 | 7110.00 | 6851.00 | 6914.00 | -3.25% | 2,016,000 |
| 2026-06-26 | 7247.00 | 7305.00 | 7060.00 | 7146.00 | -1.62% | 1,083,200 |
| 2026-06-25 | 7328.00 | 7346.00 | 7221.00 | 7264.00 | +1.20% | 951,400 |
| 2026-06-24 | 7242.00 | 7292.00 | 7090.00 | 7178.00 | -0.99% | 1,191,200 |
| 2026-06-23 | 7630.00 | 7650.00 | 7250.00 | 7250.00 | -3.99% | 1,528,800 |
| 2026-06-22 | 7549.00 | 7682.00 | 7520.00 | 7551.00 | -0.85% | 1,225,900 |
| 2026-06-19 | 7670.00 | 7800.00 | 7561.00 | 7616.00 | +0.69% | 1,530,700 |
| 2026-06-18 | 7422.00 | 7687.00 | 7373.00 | 7564.00 | +1.93% | 1,822,000 |
| 2026-06-17 | 7224.00 | 7421.00 | 7190.00 | 7421.00 | +2.08% | 1,363,900 |
| 2026-06-16 | 7500.00 | 7500.00 | 7270.00 | 7270.00 | -1.52% | 1,508,000 |
| 2026-06-15 | 7210.00 | 7407.00 | 7156.00 | 7382.00 | +5.11% | 1,401,300 |
| 2026-06-12 | 7102.00 | 7148.00 | 6986.00 | 7023.00 | +0.85% | 1,525,000 |
| 2026-06-11 | 6641.00 | 7004.00 | 6636.00 | 6964.00 | +0.33% | 1,356,100 |
| 2026-06-10 | 7121.00 | 7157.00 | 6907.00 | 6941.00 | -3.14% | 1,716,600 |
| 2026-06-09 | 7364.00 | 7397.00 | 7072.00 | 7166.00 | -0.67% | 1,948,600 |
| 2026-06-08 | 7285.00 | 7471.00 | 7130.00 | 7214.00 | -6.74% | 2,738,200 |
| 2026-06-05 | 8000.00 | 8069.00 | 7659.00 | 7735.00 | -4.71% | 2,499,400 |
| 2026-06-04 | 8087.00 | 8218.00 | 7659.00 | 8117.00 | -1.27% | 2,514,500 |
| 2026-06-03 | 7720.00 | 8315.00 | 7519.00 | 8221.00 | +7.56% | 4,727,500 |
| 2026-06-02 | 7098.00 | 7686.00 | 6990.00 | 7643.00 | +9.09% | 6,108,200 |
| 2026-06-01 | 6858.00 | 7076.00 | 6757.00 | 7006.00 | +0.98% | 1,453,700 |
| 2026-05-29 | 6893.00 | 6980.00 | 6840.00 | 6938.00 | +0.80% | 2,647,100 |
| 2026-05-28 | 6968.00 | 6980.00 | 6772.00 | 6883.00 | -1.95% | 1,498,500 |
| 2026-05-27 | 7218.00 | 7259.00 | 7011.00 | 7020.00 | -1.15% | 1,695,500 |
| 2026-05-26 | 6757.00 | 7102.00 | 6749.00 | 7102.00 | +6.68% | 2,429,200 |
| 2026-05-25 | 6504.00 | 6784.00 | 6480.00 | 6657.00 | +2.49% | 1,772,800 |
| 2026-05-22 | 6227.00 | 6545.00 | 6225.00 | 6495.00 | +4.49% | 2,117,200 |
| 2026-05-21 | 6149.00 | 6254.00 | 6067.00 | 6216.00 | +2.76% | 1,567,000 |
| 2026-05-20 | 6215.00 | 6265.00 | 5992.00 | 6049.00 | -2.84% | 2,177,100 |
| 2026-05-19 | 6279.00 | 6395.00 | 6177.00 | 6226.00 | +4.52% | 2,186,700 |
| 2026-05-18 | 6000.00 | 6031.00 | 5861.00 | 5957.00 | -0.70% | 1,471,300 |
| 2026-05-15 | 6000.00 | 6132.00 | 5923.00 | 5999.00 | -0.56% | 1,385,200 |
| 2026-05-14 | 6061.00 | 6155.00 | 6020.00 | 6033.00 | -0.53% | 1,372,100 |
| 2026-05-13 | 5964.00 | 6098.00 | 5929.00 | 6065.00 | +0.85% | 2,017,500 |
| 2026-05-12 | 5661.00 | 6270.00 | 5623.00 | 6014.00 | +6.71% | 8,329,200 |
| 2026-05-11 | 5600.00 | 5636.00 | 5573.00 | 5636.00 | +1.00% | 1,080,000 |
| 2026-05-08 | 5652.00 | 5668.00 | 5512.00 | 5580.00 | -1.81% | 1,626,700 |
| 2026-05-07 | 5628.00 | 5733.00 | 5550.00 | 5683.00 | +1.96% | 2,084,600 |
| 2026-05-01 | 5561.00 | 5607.00 | 5470.00 | 5574.00 | -0.27% | 857,400 |
| 2026-04-30 | 5654.00 | 5667.00 | 5559.00 | 5589.00 | -2.87% | 1,401,900 |
| 2026-04-28 | 5747.00 | 5754.00 | 5697.00 | 5754.00 | +1.14% | 971,900 |
| 2026-04-27 | 5629.00 | 5700.00 | 5577.00 | 5689.00 | +1.07% | 621,100 |
| 2026-04-24 | 5697.00 | 5730.00 | 5616.00 | 5629.00 | +0.57% | 777,200 |
| 2026-04-23 | 5632.00 | 5664.00 | 5546.00 | 5597.00 | -1.18% | 1,002,700 |
| 2026-04-22 | 5769.00 | 5779.00 | 5662.00 | 5664.00 | -1.82% | 757,800 |
| 2026-04-21 | 5768.00 | 5818.00 | 5739.00 | 5769.00 | +0.52% | 846,900 |
| 2026-04-20 | 5796.00 | 5796.00 | 5727.00 | 5739.00 | +0.38% | 601,400 |
| 2026-04-17 | 5703.00 | 5740.00 | 5669.00 | 5717.00 | -0.57% | 1,032,200 |
| 2026-04-16 | 5676.00 | 5774.00 | 5642.00 | 5750.00 | +2.35% | 1,344,200 |
| 2026-04-15 | 5645.00 | 5695.00 | 5585.00 | 5618.00 | -0.44% | 1,062,700 |
| 2026-04-14 | 5782.00 | 5782.00 | 5627.00 | 5643.00 | -0.69% | 1,166,700 |
| 2026-04-13 | 5750.00 | 5784.00 | 5682.00 | 5682.00 | -2.49% | 1,341,100 |
| 2026-04-10 | 5872.00 | 5922.00 | 5827.00 | 5827.00 | -0.78% | 1,053,000 |
| 2026-04-09 | 5975.00 | 5976.00 | 5859.00 | 5873.00 | -1.31% | 943,000 |
| 2026-04-08 | 5853.00 | 5954.00 | 5781.00 | 5951.00 | +6.84% | 1,729,600 |
| 2026-04-07 | 5605.00 | 5625.00 | 5555.00 | 5570.00 | +0.52% | 906,500 |
| 2026-04-06 | 5601.00 | 5617.00 | 5541.00 | 5541.00 | -1.02% | 727,300 |
| 2026-04-03 | 5644.00 | 5680.00 | 5577.00 | 5598.00 | -0.52% | 1,022,700 |
| 2026-04-02 | 5800.00 | 5812.00 | 5625.00 | 5627.00 | -1.61% | 1,170,900 |
| 2026-04-01 | 5659.00 | 5735.00 | 5605.00 | 5719.00 | +4.02% | 1,108,700 |
| 2026-03-31 | 5371.00 | 5520.00 | 5360.00 | 5498.00 | +1.08% | 1,709,400 |
| 2026-03-30 | 5300.00 | 5445.00 | 5290.00 | 5439.00 | -2.42% | 1,076,400 |
| 2026-03-27 | 5540.00 | 5612.00 | 5500.00 | 5574.00 | -0.94% | 984,900 |
| 2026-03-26 | 5690.00 | 5709.00 | 5551.00 | 5627.00 | -0.44% | 841,900 |
| 2026-03-25 | 5594.00 | 5654.00 | 5567.00 | 5652.00 | +2.80% | 1,190,600 |
| 2026-03-24 | 5480.00 | 5498.00 | 5431.00 | 5498.00 | +3.54% | 822,600 |
| 2026-03-23 | 5443.00 | 5443.00 | 5291.00 | 5310.00 | -4.20% | 1,357,000 |
| 2026-03-19 | 5652.00 | 5663.00 | 5533.00 | 5543.00 | -4.15% | 1,390,400 |
| 2026-03-18 | 5664.00 | 5806.00 | 5662.00 | 5783.00 | +2.72% | 957,000 |
| 2026-03-17 | 5733.00 | 5753.00 | 5620.00 | 5630.00 | -0.76% | 832,000 |
| 2026-03-16 | 5743.00 | 5751.00 | 5590.00 | 5673.00 | -2.69% | 1,792,600 |
| 2026-03-13 | 5800.00 | 5899.00 | 5786.00 | 5830.00 | -1.47% | 1,226,600 |
| 2026-03-12 | 5985.00 | 5992.00 | 5872.00 | 5917.00 | -1.40% | 1,083,300 |
| 2026-03-11 | 6000.00 | 6112.00 | 5978.00 | 6001.00 | +1.63% | 942,600 |
| 2026-03-10 | 5868.00 | 5934.00 | 5838.00 | 5905.00 | +3.00% | 1,117,400 |
| 2026-03-09 | 5800.00 | 5863.00 | 5593.00 | 5733.00 | -7.73% | 2,079,700 |
| 2026-03-06 | 6161.00 | 6213.00 | 6062.00 | 6213.00 | +0.50% | 1,069,600 |
| 2026-03-05 | 6315.00 | 6400.00 | 6064.00 | 6182.00 | -0.05% | 1,955,700 |
| 2026-03-04 | 6302.00 | 6425.00 | 6117.00 | 6185.00 | -6.91% | 2,253,800 |
| 2026-03-03 | 6900.00 | 6920.00 | 6623.00 | 6644.00 | -4.13% | 1,391,200 |
| 2026-03-02 | 6772.00 | 6930.00 | 6702.00 | 6930.00 | +0.00% | 1,262,900 |
| 2026-02-27 | 6740.00 | 6959.00 | 6694.00 | 6930.00 | +4.19% | 2,772,900 |
| 2026-02-26 | 6648.00 | 6762.00 | 6630.00 | 6651.00 | +1.11% | 1,267,900 |
| 2026-02-25 | 6595.00 | 6628.00 | 6520.00 | 6578.00 | +0.94% | 1,169,800 |
| 2026-02-24 | 6334.00 | 6586.00 | 6320.00 | 6517.00 | +3.54% | 1,472,100 |
| 2026-02-20 | 6338.00 | 6346.00 | 6254.00 | 6294.00 | -1.24% | 960,200 |
| 2026-02-19 | 6357.00 | 6398.00 | 6330.00 | 6373.00 | +0.13% | 689,700 |
| 2026-02-18 | 6328.00 | 6368.00 | 6306.00 | 6365.00 | -0.06% | 916,400 |
| 2026-02-17 | 6405.00 | 6411.00 | 6310.00 | 6369.00 | +0.14% | 778,800 |
| 2026-02-16 | 6320.00 | 6403.00 | 6302.00 | 6360.00 | +0.79% | 865,000 |
| 2026-02-13 | 6332.00 | 6383.00 | 6260.00 | 6310.00 | -0.86% | 1,298,400 |
| 2026-02-12 | 6270.00 | 6365.00 | 6252.00 | 6365.00 | +2.04% | 1,388,300 |
| 2026-02-10 | 6210.00 | 6276.00 | 6147.00 | 6238.00 | +0.13% | 1,514,700 |
| 2026-02-09 | 6340.00 | 6348.00 | 6137.00 | 6230.00 | +2.01% | 1,863,800 |
| 2026-02-06 | 6075.00 | 6183.00 | 5818.00 | 6107.00 | +0.36% | 3,206,000 |
| 2026-02-05 | 6097.00 | 6130.00 | 6032.00 | 6085.00 | +0.41% | 1,360,100 |
| 2026-02-04 | 5892.00 | 6088.00 | 5889.00 | 6060.00 | +2.92% | 1,619,400 |
| 2026-02-03 | 5720.00 | 5888.00 | 5714.00 | 5888.00 | +3.17% | 1,577,100 |
| 2026-02-02 | 5750.00 | 5807.00 | 5679.00 | 5707.00 | +0.14% | 1,147,100 |
| 2026-01-30 | 5680.00 | 5720.00 | 5643.00 | 5699.00 | +0.14% | 1,357,600 |
| 2026-01-29 | 5561.00 | 5706.00 | 5518.00 | 5691.00 | +1.73% | 1,152,800 |
| 2026-01-28 | 5494.00 | 5650.00 | 5494.00 | 5594.00 | +0.90% | 1,193,500 |
| 2026-01-27 | 5478.00 | 5557.00 | 5470.00 | 5544.00 | +0.67% | 823,300 |
| 2026-01-26 | 5520.00 | 5685.00 | 5478.00 | 5507.00 | -1.52% | 1,313,600 |
| 2026-01-23 | 5632.00 | 5663.00 | 5592.00 | 5592.00 | -0.46% | 1,248,400 |
| 2026-01-22 | 5531.00 | 5646.00 | 5515.00 | 5618.00 | +1.98% | 1,584,400 |
| 2026-01-21 | 5450.00 | 5509.00 | 5446.00 | 5509.00 | -0.45% | 629,500 |
| 2026-01-20 | 5507.00 | 5550.00 | 5470.00 | 5534.00 | -0.81% | 816,400 |
| 2026-01-19 | 5578.00 | 5624.00 | 5468.00 | 5579.00 | -0.48% | 1,208,700 |
| 2026-01-16 | 5504.00 | 5606.00 | 5500.00 | 5606.00 | +2.37% | 1,689,300 |
| 2026-01-15 | 5425.00 | 5518.00 | 5400.00 | 5476.00 | +1.18% | 1,306,400 |
| 2026-01-14 | 5356.00 | 5475.00 | 5354.00 | 5412.00 | +1.25% | 1,705,500 |
| 2026-01-13 | 5403.00 | 5417.00 | 5333.00 | 5345.00 | -0.13% | 1,619,400 |
| 2026-01-09 | 5390.00 | 5409.00 | 5341.00 | 5352.00 | -0.24% | 1,224,200 |
| 2026-01-08 | 5375.00 | 5399.00 | 5303.00 | 5365.00 | -0.24% | 1,056,000 |
| 2026-01-07 | 5350.00 | 5410.00 | 5317.00 | 5378.00 | +0.26% | 1,323,300 |
| 2026-01-06 | 5299.00 | 5364.00 | 5270.00 | 5364.00 | +2.66% | 2,272,400 |
| 2026-01-05 | 5200.00 | 5250.00 | 5177.00 | 5225.00 | +0.62% | 1,405,300 |
| 2025-12-30 | 5208.00 | 5215.00 | 5172.00 | 5193.00 | -0.04% | 717,900 |
| 2025-12-29 | 5197.00 | 5231.00 | 5158.00 | 5195.00 | -1.59% | 1,340,300 |
| 2025-12-26 | 5287.00 | 5299.00 | 5263.00 | 5279.00 | -0.13% | 1,012,600 |
| 2025-12-25 | 5301.00 | 5301.00 | 5260.00 | 5286.00 | +0.19% | 570,000 |
| 2025-12-24 | 5296.00 | 5329.00 | 5276.00 | 5276.00 | +0.06% | 688,800 |
| 2025-12-23 | 5275.00 | 5283.00 | 5255.00 | 5273.00 | +0.23% | 555,500 |
| 2025-12-22 | 5256.00 | 5268.00 | 5232.00 | 5261.00 | +0.88% | 805,600 |
| 2025-12-19 | 5203.00 | 5245.00 | 5192.00 | 5215.00 | +0.06% | 1,319,800 |
| 2025-12-18 | 5208.00 | 5230.00 | 5176.00 | 5212.00 | +0.21% | 889,500 |
| 2025-12-17 | 5205.00 | 5216.00 | 5175.00 | 5201.00 | -0.08% | 654,200 |
| 2025-12-16 | 5273.00 | 5288.00 | 5192.00 | 5205.00 | -1.50% | 878,500 |
| 2025-12-15 | 5223.00 | 5284.00 | 5198.00 | 5284.00 | +1.17% | 699,600 |
| 2025-12-12 | 5235.00 | 5283.00 | 5175.00 | 5223.00 | +1.24% | 1,027,000 |
| 2025-12-11 | 5262.00 | 5268.00 | 5148.00 | 5159.00 | -1.43% | 766,200 |
| 2025-12-10 | 5203.00 | 5234.00 | 5193.00 | 5234.00 | +1.04% | 757,400 |
| 2025-12-09 | 5231.00 | 5253.00 | 5180.00 | 5180.00 | -0.97% | 900,200 |
| 2025-12-08 | 5240.00 | 5261.00 | 5211.00 | 5231.00 | +0.06% | 633,600 |
| 2025-12-05 | 5211.00 | 5244.00 | 5193.00 | 5228.00 | -0.82% | 924,700 |
| 2025-12-04 | 5269.00 | 5298.00 | 5250.00 | 5271.00 | -0.17% | 1,055,800 |
| 2025-12-03 | 5310.00 | 5350.00 | 5280.00 | 5280.00 | -0.88% | 652,200 |
| 2025-12-02 | 5320.00 | 5361.00 | 5292.00 | 5327.00 | +0.11% | 603,400 |
| 2025-12-01 | 5372.00 | 5395.00 | 5307.00 | 5321.00 | -1.48% | 633,900 |
| 2025-11-28 | 5318.00 | 5405.00 | 5305.00 | 5401.00 | +1.33% | 1,217,600 |
| 2025-11-27 | 5314.00 | 5337.00 | 5305.00 | 5330.00 | +0.59% | 406,400 |
| 2025-11-26 | 5300.00 | 5335.00 | 5266.00 | 5299.00 | +0.76% | 707,500 |
| 2025-11-25 | 5295.00 | 5308.00 | 5222.00 | 5259.00 | +0.55% | 753,300 |
| 2025-11-21 | 5165.00 | 5239.00 | 5155.00 | 5230.00 | +0.85% | 917,900 |
| 2025-11-20 | 5206.00 | 5228.00 | 5170.00 | 5186.00 | +0.72% | 754,000 |
| 2025-11-19 | 5210.00 | 5246.00 | 5149.00 | 5149.00 | -0.92% | 739,400 |
| 2025-11-18 | 5265.00 | 5308.00 | 5197.00 | 5197.00 | -1.91% | 851,600 |
| 2025-11-17 | 5349.00 | 5350.00 | 5274.00 | 5298.00 | -0.99% | 775,700 |
| 2025-11-14 | 5312.00 | 5372.00 | 5281.00 | 5351.00 | +0.30% | 811,000 |
| 2025-11-13 | 5340.00 | 5359.00 | 5311.00 | 5335.00 | +0.51% | 920,200 |
| 2025-11-12 | 5320.00 | 5381.00 | 5292.00 | 5308.00 | +0.47% | 1,143,200 |
| 2025-11-11 | 5266.00 | 5332.00 | 5250.00 | 5283.00 | +0.59% | 1,207,900 |
| 2025-11-10 | 5171.00 | 5270.00 | 5164.00 | 5252.00 | +2.40% | 1,369,700 |
| 2025-11-07 | 5120.00 | 5129.00 | 5051.00 | 5129.00 | -0.02% | 919,800 |
| 2025-11-06 | 5130.00 | 5184.00 | 5077.00 | 5130.00 | +0.08% | 1,845,300 |
| 2025-11-05 | 4850.00 | 5130.00 | 4769.00 | 5126.00 | +5.43% | 3,982,000 |
| 2025-11-04 | 4765.00 | 4895.00 | 4765.00 | 4862.00 | +0.87% | 1,369,900 |
| 2025-10-31 | 4820.00 | 4834.00 | 4776.00 | 4820.00 | +0.27% | 986,500 |
| 2025-10-30 | 4778.00 | 4815.00 | 4761.00 | 4807.00 | +0.40% | 823,100 |
| 2025-10-29 | 4895.00 | 4895.00 | 4788.00 | 4788.00 | -1.74% | 876,000 |
| 2025-10-28 | 4950.00 | 4958.00 | 4871.00 | 4873.00 | -2.15% | 841,000 |
| 2025-10-27 | 4965.00 | 4980.00 | 4936.00 | 4980.00 | +1.32% | 947,600 |
| 2025-10-24 | 4888.00 | 4915.00 | 4859.00 | 4915.00 | +1.40% | 775,900 |
| 2025-10-23 | 4890.00 | 4890.00 | 4830.00 | 4847.00 | -0.21% | 630,200 |
| 2025-10-22 | 4835.00 | 4890.00 | 4833.00 | 4857.00 | +0.64% | 1,030,400 |
| 2025-10-21 | 4840.00 | 4859.00 | 4815.00 | 4826.00 | -0.06% | 645,100 |
| 2025-10-20 | 4845.00 | 4863.00 | 4815.00 | 4829.00 | +0.77% | 575,800 |
| 2025-10-17 | 4790.00 | 4798.00 | 4772.00 | 4792.00 | -0.27% | 574,700 |
| 2025-10-16 | 4824.00 | 4844.00 | 4770.00 | 4805.00 | +0.50% | 782,900 |
| 2025-10-15 | 4760.00 | 4805.00 | 4753.00 | 4781.00 | +0.84% | 880,900 |
| 2025-10-14 | 4759.00 | 4820.00 | 4710.00 | 4741.00 | -1.82% | 1,090,000 |
| 2025-10-10 | 4913.00 | 4932.00 | 4829.00 | 4829.00 | -2.23% | 978,500 |
| 2025-10-09 | 4900.00 | 4947.00 | 4897.00 | 4939.00 | +1.21% | 750,700 |
| 2025-10-08 | 4936.00 | 4945.00 | 4870.00 | 4880.00 | -1.13% | 846,600 |
| 2025-10-07 | 4935.00 | 4963.00 | 4913.00 | 4936.00 | +0.61% | 1,102,000 |
| 2025-10-06 | 4983.00 | 5004.00 | 4893.00 | 4906.00 | +1.43% | 1,232,800 |
| 2025-10-03 | 4775.00 | 4843.00 | 4774.00 | 4837.00 | +1.30% | 680,300 |
| 2025-10-02 | 4747.00 | 4800.00 | 4741.00 | 4775.00 | +0.02% | 659,800 |
| 2025-10-01 | 4792.00 | 4802.00 | 4757.00 | 4774.00 | -1.06% | 851,700 |
| 2025-09-30 | 4868.00 | 4884.00 | 4806.00 | 4825.00 | -0.25% | 1,108,500 |
| 2025-09-29 | 4850.00 | 4856.00 | 4804.00 | 4837.00 | -0.19% | 716,800 |
| 2025-09-26 | 4880.00 | 4880.00 | 4823.00 | 4846.00 | -0.35% | 845,900 |
| 2025-09-25 | 4803.00 | 4883.00 | 4775.00 | 4863.00 | +2.49% | 1,240,500 |
| 2025-09-24 | 4800.00 | 4805.00 | 4735.00 | 4745.00 | -1.00% | 614,800 |
| 2025-09-22 | 4790.00 | 4822.00 | 4773.00 | 4793.00 | +0.13% | 569,600 |
| 2025-09-19 | 4800.00 | 4889.00 | 4772.00 | 4787.00 | +0.27% | 1,889,400 |
| 2025-09-18 | 4745.00 | 4774.00 | 4712.00 | 4774.00 | +0.63% | 577,300 |
| 2025-09-17 | 4748.00 | 4750.00 | 4708.00 | 4744.00 | -0.17% | 611,800 |
| 2025-09-16 | 4731.00 | 4764.00 | 4720.00 | 4752.00 | +0.44% | 600,000 |
| 2025-09-12 | 4752.00 | 4765.00 | 4721.00 | 4731.00 | +0.11% | 725,400 |
| 2025-09-11 | 4783.00 | 4787.00 | 4694.00 | 4726.00 | -1.50% | 1,178,300 |
| 2025-09-10 | 4813.00 | 4839.00 | 4784.00 | 4798.00 | -1.03% | 657,200 |
| 2025-09-09 | 4810.00 | 4865.00 | 4785.00 | 4848.00 | +1.00% | 1,195,900 |
| 2025-09-08 | 4770.00 | 4800.00 | 4750.00 | 4800.00 | +0.86% | 805,400 |
| 2025-09-05 | 4701.00 | 4759.00 | 4695.00 | 4759.00 | +1.26% | 740,700 |
| 2025-09-04 | 4630.00 | 4717.00 | 4614.00 | 4700.00 | +1.14% | 843,100 |
| 2025-09-03 | 4690.00 | 4717.00 | 4634.00 | 4647.00 | -1.50% | 841,800 |
| 2025-09-02 | 4685.00 | 4749.00 | 4682.00 | 4718.00 | +1.14% | 1,188,300 |
| 2025-09-01 | 4631.00 | 4683.00 | 4618.00 | 4665.00 | +0.69% | 752,800 |
| 2025-08-29 | 4645.00 | 4692.00 | 4633.00 | 4633.00 | +0.04% | 937,500 |
| 2025-08-28 | 4620.00 | 4645.00 | 4602.00 | 4631.00 | +0.28% | 1,847,000 |
| 2025-08-27 | 4619.00 | 4629.00 | 4592.00 | 4618.00 | +0.00% | 708,200 |
| 2025-08-26 | 4660.00 | 4670.00 | 4595.00 | 4618.00 | -1.11% | 1,090,100 |
| 2025-08-25 | 4670.00 | 4705.00 | 4658.00 | 4670.00 | +0.06% | 838,900 |
| 2025-08-22 | 4671.00 | 4683.00 | 4620.00 | 4667.00 | -0.11% | 789,900 |
| 2025-08-21 | 4668.00 | 4685.00 | 4638.00 | 4672.00 | +0.32% | 673,300 |
| 2025-08-20 | 4653.00 | 4672.00 | 4628.00 | 4657.00 | +0.65% | 871,100 |
| 2025-08-19 | 4660.00 | 4660.00 | 4608.00 | 4627.00 | -0.77% | 750,200 |
| 2025-08-18 | 4600.00 | 4663.00 | 4591.00 | 4663.00 | +1.79% | 1,120,900 |
| 2025-08-15 | 4520.00 | 4581.00 | 4461.00 | 4581.00 | +0.22% | 1,776,800 |
| 2025-08-14 | 4632.00 | 4650.00 | 4564.00 | 4571.00 | -1.83% | 754,100 |
| 2025-08-13 | 4652.00 | 4689.00 | 4635.00 | 4656.00 | +0.11% | 1,152,200 |
| 2025-08-12 | 4632.00 | 4669.00 | 4621.00 | 4651.00 | +0.32% | 1,193,800 |
| 2025-08-08 | 4580.00 | 4636.00 | 4573.00 | 4636.00 | +1.29% | 1,331,300 |
| 2025-08-07 | 4564.00 | 4598.00 | 4536.00 | 4577.00 | +0.26% | 912,000 |
| 2025-08-06 | 4585.00 | 4605.00 | 4560.00 | 4565.00 | -0.28% | 962,300 |
| 2025-08-05 | 4507.00 | 4612.00 | 4475.00 | 4578.00 | +1.78% | 1,484,800 |
| 2025-08-04 | 4489.00 | 4544.00 | 4428.00 | 4498.00 | -0.22% | 1,451,300 |
| 2025-08-01 | 4560.00 | 4592.00 | 4333.00 | 4508.00 | -0.84% | 4,791,200 |
| 2025-07-31 | 4525.00 | 4563.00 | 4523.00 | 4546.00 | +0.58% | 1,310,900 |
| 2025-07-30 | 4485.00 | 4520.00 | 4474.00 | 4520.00 | +0.78% | 744,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.18%). Worst month: Mar (-4.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AGC Inc.'s (5201.T) latest close?
5811.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 5201.T's 52-week high and low?
8315.00 high and 4461.00 low over the trailing 52 weeks, as of 2026-08-07.
What is AGC Inc.'s strongest and weakest month historically?
Historically, 5201.T's strongest calendar month has been Feb (average +7.18%) and its weakest Mar (average -4.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.