Agent IG Holdings, Inc. (XNGO:377A)
Japan · Delayed Price · Currency is JPY 1,190.00
+28.00 (2.41%)
At close: Jun 29, 2026
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,150.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,180.00 | 2.61% | 5,900 |
| Jun 18, 2026 | 1,128.00 | 1,150.00 | 1,128.00 | 1,150.00 | 1,150.00 | 1.95% | 1,400 |
| Jun 17, 2026 | 1,126.00 | 1,138.00 | 1,066.00 | 1,128.00 | 1,128.00 | 1.90% | 1,500 |
| Jun 16, 2026 | 1,118.00 | 1,137.00 | 1,077.00 | 1,107.00 | 1,107.00 | 1.75% | 1,000 |
| Jun 15, 2026 | 1,090.00 | 1,090.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.00% | 400 |
| Jun 12, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 6.60% | 300 |
| Jun 11, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | -5.06% | 300 |
| Jun 10, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 2.84% | 100 |
| Jun 9, 2026 | 1,040.00 | 1,070.00 | 1,028.00 | 1,056.00 | 1,056.00 | 3.02% | 1,500 |
| Jun 8, 2026 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.47% | 900 |
| Jun 5, 2026 | 1,048.00 | 1,069.00 | 1,048.00 | 1,051.00 | 1,051.00 | -7.64% | 600 |
| Jun 4, 2026 | 1,130.00 | 1,138.00 | 1,130.00 | 1,138.00 | 1,138.00 | 3.45% | 300 |
| Jun 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.20% | 200 |
| Jun 2, 2026 | 1,088.00 | 1,088.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1.78% | 300 |
| Jun 1, 2026 | 1,051.00 | 1,068.00 | 1,039.00 | 1,068.00 | 1,068.00 | -1.02% | 1,100 |
| May 29, 2026 | 1,070.00 | 1,079.00 | 1,047.00 | 1,079.00 | 1,079.00 | 0.84% | 1,300 |
| May 28, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 100 |
| May 27, 2026 | 1,089.00 | 1,089.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.74% | 1,300 |
| May 26, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.09% | 300 |
| May 25, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | 1,000 |
| May 22, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.46% | 1,000 |
| May 21, 2026 | 1,075.00 | 1,089.00 | 1,050.00 | 1,085.00 | 1,085.00 | 3.33% | 1,100 |
| May 20, 2026 | 1,189.00 | 1,189.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 2,800 |
| May 19, 2026 | 1,055.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1.42% | 1,900 |
| May 18, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 16.57% | 5,000 |
| May 15, 2026 | 958.00 | 958.00 | 905.00 | 905.00 | 905.00 | -5.53% | 2,300 |
| May 14, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 0.74% | 100 |
| May 13, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | - | 200 |
| May 12, 2026 | 962.00 | 962.00 | 951.00 | 951.00 | 951.00 | -2.46% | 800 |
| May 8, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -1.52% | 200 |
| May 7, 2026 | 956.00 | 990.00 | 956.00 | 990.00 | 990.00 | -1.00% | 1,400 |
| May 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.82% | 200 |
| Apr 30, 2026 | 1,000.00 | 1,029.00 | 1,000.00 | 1,029.00 | 1,029.00 | -0.10% | 200 |
| Apr 28, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 1,100 |
| Apr 27, 2026 | 1,002.00 | 1,030.00 | 1,002.00 | 1,030.00 | 1,030.00 | -0.19% | 200 |
| Apr 24, 2026 | 1,026.00 | 1,032.00 | 1,009.00 | 1,032.00 | 1,032.00 | 2.38% | 400 |
| Apr 23, 2026 | 1,028.00 | 1,028.00 | 978.00 | 1,008.00 | 1,008.00 | -1.95% | 500 |
| Apr 20, 2026 | 972.00 | 1,028.00 | 972.00 | 1,028.00 | 1,028.00 | -0.19% | 500 |
| Apr 16, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 100 |
| Apr 10, 2026 | 1,011.00 | 1,030.00 | 1,011.00 | 1,030.00 | 1,030.00 | 3.41% | 300 |
| Apr 7, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - | 100 |
| Apr 3, 2026 | 996.00 | 996.00 | 989.00 | 996.00 | 996.00 | -0.40% | 600 |
| Apr 2, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.19% | 300 |
| Apr 1, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - | - |
| Mar 27, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 2.99% | 1,100 |