Agent IG Holdings, Inc. (XNGO:377A)
Japan · Delayed Price · Currency is JPY 1,285.00
+3.00 (0.23%)
At close: Sep 25, 2025
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.87% | 100 |
| Sep 25, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.23% | 1,000 |
| Sep 24, 2025 | 1,285.00 | 1,294.00 | 1,281.00 | 1,282.00 | 1,282.00 | -1.00% | 3,100 |
| Sep 22, 2025 | 1,282.00 | 1,295.00 | 1,282.00 | 1,295.00 | 1,295.00 | - | 400 |
| Sep 19, 2025 | 1,295.00 | 1,295.00 | 1,294.00 | 1,295.00 | 1,295.00 | -0.38% | 1,300 |
| Sep 18, 2025 | 1,302.00 | 1,320.00 | 1,296.00 | 1,300.00 | 1,300.00 | 1.56% | 1,300 |
| Sep 17, 2025 | 1,277.00 | 1,290.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.93% | 800 |
| Sep 16, 2025 | 1,285.00 | 1,292.00 | 1,283.00 | 1,292.00 | 1,292.00 | 0.94% | 700 |
| Sep 12, 2025 | 1,268.00 | 1,280.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.19% | 2,800 |
| Sep 11, 2025 | 1,265.00 | 1,266.00 | 1,262.00 | 1,265.00 | 1,265.00 | - | 500 |
| Sep 10, 2025 | 1,262.00 | 1,265.00 | 1,262.00 | 1,265.00 | 1,265.00 | - | 1,500 |
| Sep 9, 2025 | 1,291.00 | 1,291.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.01% | 700 |
| Sep 8, 2025 | 1,251.00 | 1,291.00 | 1,251.00 | 1,291.00 | 1,291.00 | 3.03% | 3,300 |
| Sep 5, 2025 | 1,231.00 | 1,256.00 | 1,231.00 | 1,253.00 | 1,253.00 | 1.79% | 1,200 |
| Sep 4, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 100 |
| Sep 3, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.08% | 100 |
| Sep 1, 2025 | 1,247.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.76% | 1,000 |
| Aug 29, 2025 | 1,244.00 | 1,252.00 | 1,244.00 | 1,252.00 | 1,252.00 | 0.08% | 400 |
| Aug 27, 2025 | 1,253.00 | 1,253.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.81% | 1,200 |
| Aug 26, 2025 | 1,214.00 | 1,241.00 | 1,214.00 | 1,241.00 | 1,241.00 | -0.16% | 1,100 |
| Aug 25, 2025 | 1,222.00 | 1,243.00 | 1,222.00 | 1,243.00 | 1,243.00 | -0.40% | 200 |
| Aug 22, 2025 | 1,234.00 | 1,248.00 | 1,230.00 | 1,248.00 | 1,248.00 | 1.13% | 500 |
| Aug 21, 2025 | 1,213.00 | 1,234.00 | 1,211.00 | 1,234.00 | 1,234.00 | -0.16% | 500 |
| Aug 20, 2025 | 1,215.00 | 1,236.00 | 1,215.00 | 1,236.00 | 1,236.00 | -0.16% | 700 |
| Aug 18, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.24% | 100 |
| Aug 15, 2025 | 1,241.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,241.00 | - | 700 |
| Aug 14, 2025 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.64% | 300 |
| Aug 13, 2025 | 1,223.00 | 1,249.00 | 1,223.00 | 1,249.00 | 1,249.00 | -0.08% | 900 |
| Aug 12, 2025 | 1,213.00 | 1,250.00 | 1,213.00 | 1,250.00 | 1,250.00 | 3.05% | 5,300 |
| Aug 7, 2025 | 1,215.00 | 1,215.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.16% | 600 |
| Aug 6, 2025 | 1,211.00 | 1,215.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.41% | 2,600 |
| Aug 5, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.08% | 100 |
| Aug 4, 2025 | 1,220.00 | 1,220.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.58% | 500 |
| Aug 1, 2025 | 1,242.00 | 1,242.00 | 1,210.00 | 1,216.00 | 1,216.00 | -1.94% | 1,000 |
| Jul 31, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 300 |
| Jul 29, 2025 | 1,241.00 | 1,241.00 | 1,211.00 | 1,240.00 | 1,240.00 | 2.06% | 2,600 |
| Jul 25, 2025 | 1,212.00 | 1,215.00 | 1,212.00 | 1,215.00 | 1,215.00 | -2.02% | 400 |
| Jul 24, 2025 | 1,240.00 | 1,240.00 | 1,227.00 | 1,240.00 | 1,240.00 | 0.08% | 1,200 |
| Jul 23, 2025 | 1,236.00 | 1,239.00 | 1,236.00 | 1,239.00 | 1,239.00 | 0.24% | 1,600 |
| Jul 18, 2025 | 1,202.00 | 1,236.00 | 1,202.00 | 1,236.00 | 1,236.00 | 0.90% | 2,200 |
| Jul 17, 2025 | 1,202.00 | 1,225.00 | 1,202.00 | 1,225.00 | 1,225.00 | -0.16% | 200 |
| Jul 16, 2025 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - | 100 |
| Jul 10, 2025 | 1,202.00 | 1,227.00 | 1,202.00 | 1,227.00 | 1,227.00 | - | 1,000 |
| Jul 8, 2025 | 1,203.00 | 1,227.00 | 1,203.00 | 1,227.00 | 1,227.00 | 2.00% | 900 |
| Jul 7, 2025 | 1,178.00 | 1,203.00 | 1,178.00 | 1,203.00 | 1,203.00 | -0.17% | 300 |
| Jul 4, 2025 | 1,177.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,205.00 | - | 800 |
| Jul 3, 2025 | 1,173.00 | 1,205.00 | 1,173.00 | 1,205.00 | 1,205.00 | 0.42% | 1,600 |
| Jul 2, 2025 | 1,168.00 | 1,205.00 | 1,168.00 | 1,200.00 | 1,200.00 | 2.56% | 1,800 |
| Jul 1, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 300 |
| Jun 26, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.62% | 100 |