Agent IG Holdings, Inc. (XNGO:377A)
Japan · Delayed Price · Currency is JPY 1,216.00
-24.00 (-1.94%)
At close: Aug 1, 2025
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.01% | 100 |
| Jun 24, 2025 | 1,181.00 | 1,200.00 | 1,180.00 | 1,183.00 | 1,183.00 | 0.17% | 1,600 |
| Jun 20, 2025 | 1,199.00 | 1,230.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.77% | 1,400 |
| Jun 19, 2025 | 1,171.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,172.00 | -1.18% | 200 |
| Jun 18, 2025 | 1,169.00 | 1,186.00 | 1,169.00 | 1,186.00 | 1,186.00 | 1.80% | 400 |
| Jun 17, 2025 | 1,167.00 | 1,167.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.09% | 400 |
| Jun 16, 2025 | 1,155.00 | 1,166.00 | 1,155.00 | 1,166.00 | 1,166.00 | -1.19% | 200 |
| Jun 13, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.08% | 100 |
| Jun 12, 2025 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1.73% | 100 |
| Jun 11, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.94% | 400 |
| Jun 10, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.86% | 100 |
| Jun 9, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.35% | 200 |
| Jun 6, 2025 | 1,154.00 | 1,159.00 | 1,154.00 | 1,156.00 | 1,156.00 | -0.17% | 400 |
| Jun 5, 2025 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - | 100 |
| Jun 4, 2025 | 1,166.00 | 1,166.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 1,600 |
| Jun 3, 2025 | 1,167.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.85% | 1,400 |
| Jun 2, 2025 | 1,234.00 | 1,234.00 | 1,177.00 | 1,189.00 | 1,189.00 | -3.25% | 1,500 |
| May 30, 2025 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1.24% | 100 |
| May 29, 2025 | 1,177.00 | 1,214.00 | 1,177.00 | 1,214.00 | 1,214.00 | -1.62% | 400 |
| May 27, 2025 | 1,232.00 | 1,234.00 | 1,232.00 | 1,234.00 | 1,234.00 | 2.32% | 1,800 |
| May 26, 2025 | 1,157.00 | 1,206.00 | 1,157.00 | 1,206.00 | 1,206.00 | 0.42% | 200 |
| May 22, 2025 | 1,200.00 | 1,201.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.66% | 300 |
| May 20, 2025 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 3.33% | 100 |
| May 19, 2025 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.76% | 300 |
| May 16, 2025 | 1,170.00 | 1,179.00 | 1,170.00 | 1,179.00 | 1,179.00 | -4.15% | 900 |
| May 15, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.08% | 300 |
| May 14, 2025 | 1,225.00 | 1,231.00 | 1,225.00 | 1,231.00 | 1,231.00 | 3.01% | 1,100 |
| May 13, 2025 | 1,225.00 | 1,225.00 | 1,165.00 | 1,195.00 | 1,195.00 | -2.45% | 300 |
| May 12, 2025 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.17% | 900 |
| May 9, 2025 | 1,150.00 | 1,199.00 | 1,142.00 | 1,199.00 | 1,199.00 | -0.50% | 500 |
| May 8, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.42% | 100 |
| May 7, 2025 | 1,179.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | -3.15% | 500 |
| Apr 30, 2025 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 3.25% | 1,300 |