Agent IG Holdings, Inc. (XNGO:377A)
Japan · Delayed Price · Currency is JPY 1,099.00
-30.00 (-2.66%)
At close: Oct 9, 2026
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,102.00 | 1,129.00 | 1,092.00 | 1,099.00 | 1,099.00 | -2.66% | 1,600 |
| Oct 8, 2026 | 1,111.00 | 1,144.00 | 1,100.00 | 1,129.00 | 1,129.00 | -1.83% | 3,200 |
| Oct 7, 2026 | 1,148.00 | 1,150.00 | 1,133.00 | 1,150.00 | 1,150.00 | - | 900 |
| Oct 6, 2026 | 1,130.00 | 1,168.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1.77% | 1,200 |
| Oct 5, 2026 | 1,188.00 | 1,188.00 | 1,129.00 | 1,130.00 | 1,130.00 | -4.96% | 3,600 |
| Oct 2, 2026 | 1,213.00 | 1,213.00 | 1,134.00 | 1,189.00 | 1,189.00 | -1.98% | 3,300 |
| Oct 1, 2026 | 1,151.00 | 1,274.00 | 1,101.00 | 1,213.00 | 1,213.00 | 11.90% | 11,000 |
| Sep 30, 2026 | 1,084.00 | 1,120.00 | 1,084.00 | 1,084.00 | 1,084.00 | - | 900 |
| Sep 29, 2026 | 1,142.00 | 1,160.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.37% | 2,900 |
| Sep 28, 2026 | 1,090.00 | 1,090.00 | 1,066.00 | 1,088.00 | 1,088.00 | -0.37% | 1,000 |
| Sep 25, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.18% | 100 |
| Sep 24, 2026 | 1,119.00 | 1,200.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.09% | 3,200 |
| Sep 18, 2026 | 1,144.00 | 1,144.00 | 1,080.00 | 1,089.00 | 1,089.00 | -4.39% | 5,700 |
| Sep 17, 2026 | 1,199.00 | 1,199.00 | 1,139.00 | 1,139.00 | 1,139.00 | 4.69% | 200 |
| Sep 16, 2026 | 1,198.00 | 1,198.00 | 1,088.00 | 1,088.00 | 1,088.00 | -9.26% | 900 |
| Sep 15, 2026 | 1,200.00 | 1,200.00 | 1,160.00 | 1,199.00 | 1,199.00 | -1.24% | 700 |
| Sep 14, 2026 | 1,110.00 | 1,214.00 | 1,034.00 | 1,214.00 | 1,214.00 | 9.37% | 3,800 |
| Sep 11, 2026 | 1,010.00 | 1,320.00 | 1,007.00 | 1,110.00 | 1,110.00 | 8.82% | 25,300 |
| Sep 10, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.49% | 900 |
| Sep 9, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.46% | 800 |
| Sep 8, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 800 |
| Sep 7, 2026 | 1,015.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.49% | 1,800 |
| Sep 4, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.89% | 100 |
| Sep 3, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.95% | 400 |
| Sep 2, 2026 | 1,043.00 | 1,043.00 | 1,013.00 | 1,026.00 | 1,026.00 | 0.59% | 800 |
| 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 |