Agent IG Holdings, Inc. (XNGO:377A)
Japan
· Delayed Price · Currency is JPY 1,037.00
-43.00 (-3.98%)
At close: Mar 9, 2026
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,037.00 | 1,037.00 | 1,037.00 | -3.98% | 600 |
| Mar 5, 2026 | 1,070.00 | 1,080.00 | 1,010.00 | 1,080.00 | 1,080.00 | 0.93% | 300 |
| Mar 3, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5.42% | 200 |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.03% | 100 |
| Feb 27, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 4.86% | 1,800 |
| Feb 26, 2026 | 1,010.00 | 1,030.00 | 988.00 | 988.00 | 988.00 | -5.00% | 1,600 |
| Feb 25, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.26% | 600 |
| Feb 24, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1.22% | 700 |
| Feb 20, 2026 | 1,113.00 | 1,113.00 | 1,062.00 | 1,062.00 | 1,062.00 | -4.58% | 300 |
| Feb 19, 2026 | 1,114.00 | 1,114.00 | 1,113.00 | 1,113.00 | 1,113.00 | - | 200 |
| Feb 18, 2026 | 1,083.00 | 1,113.00 | 1,083.00 | 1,113.00 | 1,113.00 | 0.82% | 200 |
| Feb 17, 2026 | 1,120.00 | 1,120.00 | 1,060.00 | 1,104.00 | 1,104.00 | -0.09% | 4,300 |
| Feb 16, 2026 | 1,272.00 | 1,272.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.27% | 21,800 |
| Feb 13, 2026 | 1,295.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.78% | 800 |
| Feb 12, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 0.08% | 100 |
| Feb 9, 2026 | 1,277.00 | 1,278.00 | 1,277.00 | 1,278.00 | 1,278.00 | -1.69% | 600 |
| Feb 6, 2026 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.46% | 400 |
| Feb 4, 2026 | 1,279.00 | 1,306.00 | 1,279.00 | 1,306.00 | 1,306.00 | 2.51% | 200 |
| Feb 2, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | -2.30% | 200 |
| Jan 28, 2026 | 1,309.00 | 1,309.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.38% | 300 |
| Jan 27, 2026 | 1,330.00 | 1,330.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.08% | 1,100 |
| Jan 26, 2026 | 1,309.00 | 1,310.00 | 1,309.00 | 1,310.00 | 1,310.00 | - | 200 |
| Jan 23, 2026 | 1,303.00 | 1,310.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.77% | 200 |
| Jan 22, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 100 |
| Jan 21, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 400 |
| Jan 20, 2026 | 1,286.00 | 1,299.00 | 1,285.00 | 1,299.00 | 1,299.00 | 1.01% | 1,300 |
| Jan 15, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.08% | 100 |
| Jan 14, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 300 |
| Jan 13, 2026 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.08% | 2,300 |
| Jan 9, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.23% | 800 |
| Jan 8, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.69% | 300 |
| Jan 7, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.23% | 200 |
| Jan 6, 2026 | 1,302.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 800 |
| Jan 5, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.23% | 600 |
| Dec 30, 2025 | 1,282.00 | 1,309.00 | 1,281.00 | 1,309.00 | 1,309.00 | 0.69% | 300 |
| Dec 29, 2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 1,100 |
| Dec 26, 2025 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 2.83% | 1,700 |
| Dec 25, 2025 | 1,262.00 | 1,274.00 | 1,262.00 | 1,274.00 | 1,274.00 | 0.71% | 400 |
| Dec 24, 2025 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1.20% | 300 |
| Dec 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.88% | 200 |
| Dec 22, 2025 | 1,246.00 | 1,274.00 | 1,246.00 | 1,274.00 | 1,274.00 | -0.08% | 300 |
| Dec 17, 2025 | 1,255.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | -0.78% | 200 |
| Dec 16, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2.80% | 100 |
| Dec 15, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.64% | 1,700 |
| Dec 12, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | -2.10% | 200 |
| Dec 11, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2.15% | 100 |
| Dec 10, 2025 | 1,258.00 | 1,260.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.56% | 300 |
| Dec 9, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.26% | 400 |
| Dec 8, 2025 | 1,270.00 | 1,270.00 | 1,253.00 | 1,267.00 | 1,267.00 | -1.02% | 400 |
| Dec 4, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2.40% | 300 |
| Dec 3, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -4.14% | 100 |
| Nov 27, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 2.68% | 1,000 |
| Nov 25, 2025 | 1,270.00 | 1,270.00 | 1,221.00 | 1,270.00 | 1,270.00 | -0.16% | 500 |
| Nov 21, 2025 | 1,270.00 | 1,272.00 | 1,270.00 | 1,272.00 | 1,272.00 | 0.16% | 500 |
| Nov 20, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | -3.05% | 2,400 |
| Nov 18, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 1,000 |
| Nov 17, 2025 | 1,249.00 | 1,310.00 | 1,249.00 | 1,310.00 | 1,310.00 | 4.88% | 5,000 |
| Nov 13, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | -3.92% | 100 |
| Nov 12, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3.09% | 400 |
| Nov 11, 2025 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 2.52% | 100 |
| Nov 7, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 400 |
| Nov 5, 2025 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.77% | 500 |
| Nov 4, 2025 | 1,266.00 | 1,266.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.08% | 200 |
| Oct 31, 2025 | 1,310.00 | 1,350.00 | 1,266.00 | 1,266.00 | 1,266.00 | -3.73% | 1,400 |
| Oct 28, 2025 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 2.73% | 2,600 |
| Oct 27, 2025 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 2,400 |
| Oct 24, 2025 | 1,205.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,250.00 | 0.81% | 600 |
| Oct 23, 2025 | 1,255.00 | 1,255.00 | 1,210.00 | 1,240.00 | 1,240.00 | -0.16% | 400 |
| Oct 21, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.57% | 300 |
| Oct 20, 2025 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 300 |
| Oct 17, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.75% | 200 |
| Oct 15, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 2.00% | 500 |
| Oct 14, 2025 | 1,273.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.73% | 300 |
| Oct 10, 2025 | 1,268.00 | 1,272.00 | 1,253.00 | 1,272.00 | 1,272.00 | 1.76% | 600 |
| Oct 9, 2025 | 1,275.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 800 |
| Oct 8, 2025 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 600 |
| Oct 7, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 100 |
| Oct 6, 2025 | 1,267.00 | 1,267.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.87% | 1,300 |
| Oct 3, 2025 | 1,305.00 | 1,312.00 | 1,271.00 | 1,271.00 | 1,271.00 | -3.13% | 2,200 |
| Oct 2, 2025 | 1,319.00 | 1,319.00 | 1,279.00 | 1,312.00 | 1,312.00 | -0.61% | 900 |
| Oct 1, 2025 | 1,271.00 | 1,320.00 | 1,270.00 | 1,320.00 | 1,320.00 | 3.45% | 7,600 |
| Sep 30, 2025 | 1,273.00 | 1,352.00 | 1,273.00 | 1,276.00 | 1,276.00 | 0.24% | 3,500 |
| Sep 29, 2025 | 1,309.00 | 1,309.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.75% | 4,400 |
| 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 |