Agent IG Holdings, Inc. (XNGO:377A)
Japan · Delayed Price · Currency is JPY 1,020.00
+25.00 (2.51%)
At close: Sep 1, 2026
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 998.00 | 1,020.00 | 998.00 | 1,020.00 | 1,020.00 | 2.51% | 900 |
| Aug 31, 2026 | 1,002.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | -0.60% | 2,100 |
| Aug 28, 2026 | 1,019.00 | 1,019.00 | 998.00 | 1,001.00 | 1,001.00 | -2.15% | 4,300 |
| Aug 27, 2026 | 1,031.00 | 1,036.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.78% | 2,100 |
| Aug 26, 2026 | 1,037.00 | 1,037.00 | 1,023.00 | 1,031.00 | 1,031.00 | -0.67% | 900 |
| Aug 25, 2026 | 1,032.00 | 1,044.00 | 1,032.00 | 1,038.00 | 1,038.00 | -0.95% | 900 |
| Aug 24, 2026 | 1,050.00 | 1,050.00 | 1,039.00 | 1,048.00 | 1,048.00 | -0.95% | 800 |
| Aug 21, 2026 | 1,061.00 | 1,063.00 | 1,021.00 | 1,058.00 | 1,058.00 | -0.75% | 1,200 |
| Aug 20, 2026 | 1,070.00 | 1,072.00 | 1,050.00 | 1,066.00 | 1,066.00 | -0.19% | 3,200 |
| Aug 19, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,068.00 | 1,068.00 | -1.11% | 1,100 |
| Aug 18, 2026 | 1,099.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.00% | 1,000 |
| Aug 17, 2026 | 1,108.00 | 1,112.00 | 1,095.00 | 1,102.00 | 1,102.00 | -0.54% | 1,000 |
| Aug 14, 2026 | 1,109.00 | 1,119.00 | 1,097.00 | 1,108.00 | 1,108.00 | -0.98% | 1,100 |
| Aug 13, 2026 | 1,100.00 | 1,119.00 | 1,099.00 | 1,119.00 | 1,119.00 | 0.81% | 1,600 |
| Aug 12, 2026 | 1,110.00 | 1,119.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.18% | 1,400 |
| Aug 10, 2026 | 1,100.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,112.00 | -0.45% | 500 |
| Aug 7, 2026 | 1,091.00 | 1,117.00 | 1,091.00 | 1,117.00 | 1,117.00 | -0.36% | 200 |
| Aug 6, 2026 | 1,101.00 | 1,121.00 | 1,100.00 | 1,121.00 | 1,121.00 | -0.62% | 600 |
| Aug 5, 2026 | 1,129.00 | 1,134.00 | 1,101.00 | 1,128.00 | 1,128.00 | -0.09% | 1,400 |
| Aug 4, 2026 | 1,139.00 | 1,152.00 | 1,119.00 | 1,129.00 | 1,129.00 | -2.08% | 1,500 |
| Aug 3, 2026 | 1,149.00 | 1,153.00 | 1,120.00 | 1,153.00 | 1,153.00 | 0.26% | 2,600 |
| Jul 31, 2026 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | -1.20% | 500 |
| Jul 30, 2026 | 1,165.00 | 1,165.00 | 1,140.00 | 1,164.00 | 1,164.00 | -0.09% | 600 |
| Jul 29, 2026 | 1,210.00 | 1,210.00 | 1,135.00 | 1,165.00 | 1,165.00 | -1.27% | 400 |
| Jul 28, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 4.98% | 1,100 |
| Jul 27, 2026 | 1,122.00 | 1,155.00 | 1,122.00 | 1,124.00 | 1,124.00 | -2.18% | 300 |
| Jul 24, 2026 | 1,140.00 | 1,149.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.61% | 200 |
| Jul 23, 2026 | 1,138.00 | 1,156.00 | 1,138.00 | 1,156.00 | 1,156.00 | -0.09% | 200 |
| Jul 22, 2026 | 1,139.00 | 1,157.00 | 1,139.00 | 1,157.00 | 1,157.00 | -1.03% | 400 |
| Jul 21, 2026 | 1,170.00 | 1,170.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.09% | 500 |
| Jul 17, 2026 | 1,150.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,170.00 | 1.04% | 600 |
| Jul 16, 2026 | 1,139.00 | 1,158.00 | 1,135.00 | 1,158.00 | 1,158.00 | -0.94% | 800 |
| Jul 15, 2026 | 1,150.00 | 1,178.00 | 1,120.00 | 1,169.00 | 1,169.00 | -3.31% | 1,400 |
| Jul 14, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - | 300 |
| Jul 13, 2026 | 1,215.00 | 1,215.00 | 1,149.00 | 1,209.00 | 1,209.00 | -0.58% | 1,400 |
| Jul 10, 2026 | 1,130.00 | 1,218.00 | 1,130.00 | 1,216.00 | 1,216.00 | 7.61% | 1,800 |
| Jul 9, 2026 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 1,130.00 | -5.75% | 300 |
| Jul 8, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 400 |
| Jul 7, 2026 | 1,197.00 | 1,199.00 | 1,197.00 | 1,199.00 | 1,199.00 | 0.17% | 400 |
| Jul 6, 2026 | 1,130.00 | 1,200.00 | 1,102.00 | 1,197.00 | 1,197.00 | 9.32% | 900 |
| Jul 3, 2026 | 1,199.00 | 1,199.00 | 1,089.00 | 1,095.00 | 1,095.00 | -7.98% | 1,800 |
| Jul 2, 2026 | 1,199.00 | 1,199.00 | 1,189.00 | 1,190.00 | 1,190.00 | 3.84% | 300 |
| Jul 1, 2026 | 1,197.00 | 1,197.00 | 1,146.00 | 1,146.00 | 1,146.00 | -5.91% | 200 |
| Jun 30, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 2.35% | 100 |
| Jun 29, 2026 | 1,216.00 | 1,216.00 | 1,159.00 | 1,190.00 | 1,190.00 | 2.41% | 2,000 |
| Jun 26, 2026 | 1,218.00 | 1,246.00 | 1,155.00 | 1,162.00 | 1,162.00 | -6.89% | 1,600 |
| Jun 25, 2026 | 1,239.00 | 1,249.00 | 1,239.00 | 1,248.00 | 1,248.00 | 2.21% | 1,300 |
| Jun 24, 2026 | 1,221.00 | 1,238.00 | 1,199.00 | 1,221.00 | 1,221.00 | -0.49% | 1,300 |
| Jun 23, 2026 | 1,198.00 | 1,238.00 | 1,197.00 | 1,227.00 | 1,227.00 | 2.42% | 1,300 |
| Jun 22, 2026 | 1,210.00 | 1,238.00 | 1,168.00 | 1,198.00 | 1,198.00 | 1.53% | 1,800 |