Agent IG Holdings, Inc. (XNGO:377A)
Japan
· Delayed Price · Currency is JPY 1,280.00
+30.00 (2.40%)
At close: Dec 4, 2025
Agent IG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 1,251.00 | 1,291.00 | 1,251.00 | 1,291.00 | 1,291.00 | 3.03% | 3,300 |
| Sep 5, 2025 | 1,231.00 | 1,256.00 | 1,231.00 | 1,253.00 | 1,253.00 | 1.79% | 1,200 |
| Sep 4, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 100 |
| Sep 3, 2025 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.08% | 100 |
| Sep 1, 2025 | 1,247.00 | 1,247.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.76% | 1,000 |
| Aug 29, 2025 | 1,244.00 | 1,252.00 | 1,244.00 | 1,252.00 | 1,252.00 | 0.08% | 400 |
| Aug 27, 2025 | 1,253.00 | 1,253.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.81% | 1,200 |
| Aug 26, 2025 | 1,214.00 | 1,241.00 | 1,214.00 | 1,241.00 | 1,241.00 | -0.16% | 1,100 |
| Aug 25, 2025 | 1,222.00 | 1,243.00 | 1,222.00 | 1,243.00 | 1,243.00 | -0.40% | 200 |
| Aug 22, 2025 | 1,234.00 | 1,248.00 | 1,230.00 | 1,248.00 | 1,248.00 | 1.13% | 500 |
| Aug 21, 2025 | 1,213.00 | 1,234.00 | 1,211.00 | 1,234.00 | 1,234.00 | -0.16% | 500 |
| Aug 20, 2025 | 1,215.00 | 1,236.00 | 1,215.00 | 1,236.00 | 1,236.00 | -0.16% | 700 |
| Aug 18, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.24% | 100 |
| Aug 15, 2025 | 1,241.00 | 1,241.00 | 1,220.00 | 1,241.00 | 1,241.00 | - | 700 |
| Aug 14, 2025 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.64% | 300 |
| Aug 13, 2025 | 1,223.00 | 1,249.00 | 1,223.00 | 1,249.00 | 1,249.00 | -0.08% | 900 |
| Aug 12, 2025 | 1,213.00 | 1,250.00 | 1,213.00 | 1,250.00 | 1,250.00 | 3.05% | 5,300 |
| Aug 7, 2025 | 1,215.00 | 1,215.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.16% | 600 |
| Aug 6, 2025 | 1,211.00 | 1,215.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.41% | 2,600 |
| Aug 5, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.08% | 100 |
| Aug 4, 2025 | 1,220.00 | 1,220.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.58% | 500 |
| 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 |