AGS Corporation - 3648.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,373	1,362	1,362	1,377	1,352	19,100
November 06, 2025	1,418	1,385	1,385	1,418	1,372	30,900
November 05, 2025	1,400	1,397	1,397	1,407	1,344	49,800
November 04, 2025	1,433	1,414	1,414	1,447	1,369	94,000
October 31, 2025	1,555	1,493	1,493	1,565	1,468	89,200
October 30, 2025	1,433	1,455	1,455	1,477	1,433	70,700
October 29, 2025	1,460	1,437	1,437	1,478	1,419	47,400
October 28, 2025	1,489	1,460	1,460	1,490	1,450	43,100
October 27, 2025	1,507	1,502	1,502	1,528	1,497	40,700
October 24, 2025	1,529	1,507	1,507	1,543	1,485	42,100
October 23, 2025	1,539	1,521	1,521	1,539	1,509	36,300
October 22, 2025	1,498	1,545	1,545	1,545	1,498	53,800
October 21, 2025	1,545	1,495	1,495	1,559	1,495	107,100
October 20, 2025	1,585	1,534	1,534	1,595	1,491	147,600
October 17, 2025	1,433	1,475	1,475	1,496	1,401	211,900
October 16, 2025	1,406	1,437	1,437	1,437	1,361	397,500
October 15, 2025	1,142	1,196	1,196	1,202	1,142	19,900
October 14, 2025	1,146	1,141	1,141	1,173	1,132	25,400
October 10, 2025	1,207	1,173	1,173	1,207	1,165	25,600
October 09, 2025	1,211	1,207	1,207	1,215	1,203	7,100
October 08, 2025	1,216	1,210	1,210	1,233	1,210	9,100
October 07, 2025	1,228	1,212	1,212	1,228	1,201	13,600
October 06, 2025	1,217	1,222	1,222	1,244	1,208	25,500
October 03, 2025	1,200	1,194	1,194	1,217	1,193	8,500
October 02, 2025	1,186	1,180	1,180	1,206	1,170	12,000
October 01, 2025	1,219	1,182	1,182	1,220	1,182	23,800
September 30, 2025	1,257	1,226	1,226	1,257	1,221	35,900
September 29, 2025	1,250	1,257	1,257	1,272	1,248	17,800
September 26, 2025	1,314	1,267	1,267	1,314	1,264	64,900
September 25, 2025	1,357	1,304	1,304	1,367	1,289	64,200
September 24, 2025	1,279	1,319	1,319	1,325	1,256	44,600
September 22, 2025	1,254	1,285	1,285	1,285	1,250	25,500
September 19, 2025	1,254	1,253	1,253	1,265	1,231	19,500
September 18, 2025	1,221	1,248	1,248	1,257	1,219	26,800
September 17, 2025	1,248	1,225	1,225	1,248	1,221	26,800
September 16, 2025	1,237	1,249	1,249	1,249	1,214	26,000
September 12, 2025	1,256	1,239	1,239	1,256	1,236	32,500
September 11, 2025	1,285	1,256	1,256	1,298	1,255	29,100
September 10, 2025	1,266	1,283	1,283	1,287	1,265	16,500
September 09, 2025	1,280	1,266	1,266	1,296	1,266	20,500
September 08, 2025	1,251	1,275	1,275	1,276	1,251	16,200
September 05, 2025	1,240	1,254	1,254	1,268	1,234	19,600
September 04, 2025	1,265	1,245	1,245	1,277	1,245	15,300
September 03, 2025	1,278	1,263	1,263	1,299	1,255	29,800
September 02, 2025	1,261	1,278	1,278	1,279	1,252	29,700
September 01, 2025	1,275	1,268	1,268	1,278	1,259	21,800
August 29, 2025	1,290	1,287	1,287	1,309	1,278	28,600
August 28, 2025	1,303	1,287	1,287	1,314	1,273	34,200
August 27, 2025	1,295	1,313	1,313	1,336	1,284	26,600
August 26, 2025	1,310	1,299	1,299	1,327	1,299	29,300
August 25, 2025	1,345	1,319	1,319	1,345	1,309	28,900
August 22, 2025	1,339	1,336	1,336	1,345	1,302	46,900
August 21, 2025	1,306	1,330	1,330	1,350	1,306	56,300
August 20, 2025	1,264	1,312	1,312	1,324	1,251	67,900
August 19, 2025	1,252	1,261	1,261	1,275	1,251	24,000
August 18, 2025	1,245	1,260	1,260	1,279	1,245	21,600
August 15, 2025	1,284	1,244	1,244	1,284	1,244	34,100
August 14, 2025	1,235	1,284	1,284	1,288	1,230	84,600
August 13, 2025	1,284	1,252	1,252	1,286	1,247	54,300
August 12, 2025	1,294	1,286	1,286	1,310	1,270	58,900

AGS Corporation (3648.T) JPX