IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,394.00
+1.00 (0.07%)
At close: Jan 9, 2026
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,389.00 | 1,403.00 | 1,364.00 | 1,394.00 | 1,394.00 | 0.07% | 137,500 |
| Jan 8, 2026 | 1,361.00 | 1,396.00 | 1,360.00 | 1,393.00 | 1,393.00 | 3.19% | 164,600 |
| Jan 7, 2026 | 1,351.00 | 1,357.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.12% | 118,000 |
| Jan 6, 2026 | 1,343.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 1.44% | 82,600 |
| Jan 5, 2026 | 1,311.00 | 1,327.00 | 1,311.00 | 1,316.00 | 1,316.00 | 0.46% | 92,600 |
| Dec 30, 2025 | 1,331.00 | 1,337.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.28% | 85,500 |
| Dec 29, 2025 | 1,324.00 | 1,353.00 | 1,321.00 | 1,327.00 | 1,327.00 | 0.15% | 90,500 |
| Dec 26, 2025 | 1,336.00 | 1,349.00 | 1,316.00 | 1,325.00 | 1,325.00 | -1.71% | 166,300 |
| Dec 25, 2025 | 1,337.00 | 1,360.00 | 1,325.00 | 1,348.00 | 1,348.00 | 0.97% | 131,100 |
| Dec 24, 2025 | 1,359.00 | 1,359.00 | 1,327.00 | 1,335.00 | 1,335.00 | -0.96% | 129,600 |
| Dec 23, 2025 | 1,298.00 | 1,379.00 | 1,298.00 | 1,348.00 | 1,348.00 | 3.85% | 277,700 |
| Dec 22, 2025 | 1,347.00 | 1,347.00 | 1,285.00 | 1,298.00 | 1,298.00 | -3.85% | 362,200 |
| Dec 19, 2025 | 1,353.00 | 1,356.00 | 1,336.00 | 1,350.00 | 1,350.00 | -1.03% | 237,200 |
| Dec 18, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.74% | 145,300 |
| Dec 17, 2025 | 1,379.00 | 1,384.00 | 1,346.00 | 1,354.00 | 1,354.00 | -0.81% | 82,100 |
| Dec 16, 2025 | 1,405.00 | 1,406.00 | 1,362.00 | 1,365.00 | 1,365.00 | -1.73% | 88,500 |
| Dec 15, 2025 | 1,386.00 | 1,412.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.29% | 102,500 |
| Dec 12, 2025 | 1,397.00 | 1,410.00 | 1,381.00 | 1,393.00 | 1,393.00 | -0.21% | 85,200 |
| Dec 11, 2025 | 1,376.00 | 1,410.00 | 1,374.00 | 1,396.00 | 1,396.00 | 0.22% | 88,900 |
| Dec 10, 2025 | 1,381.00 | 1,393.00 | 1,365.00 | 1,393.00 | 1,393.00 | 0.87% | 81,700 |
| Dec 9, 2025 | 1,423.00 | 1,443.00 | 1,380.00 | 1,381.00 | 1,381.00 | -4.30% | 232,400 |
| Dec 8, 2025 | 1,390.00 | 1,445.00 | 1,390.00 | 1,443.00 | 1,443.00 | 4.34% | 168,400 |
| Dec 5, 2025 | 1,365.00 | 1,394.00 | 1,346.00 | 1,383.00 | 1,383.00 | 1.99% | 117,600 |
| Dec 4, 2025 | 1,324.00 | 1,366.00 | 1,306.00 | 1,356.00 | 1,356.00 | 2.57% | 169,600 |
| Dec 3, 2025 | 1,354.00 | 1,370.00 | 1,303.00 | 1,322.00 | 1,322.00 | -2.29% | 262,500 |
| Dec 2, 2025 | 1,417.00 | 1,434.00 | 1,353.00 | 1,353.00 | 1,353.00 | -5.32% | 199,200 |
| Dec 1, 2025 | 1,440.00 | 1,448.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.99% | 92,100 |
| Nov 28, 2025 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.84% | 89,600 |
| Nov 27, 2025 | 1,384.00 | 1,428.00 | 1,382.00 | 1,427.00 | 1,427.00 | 3.11% | 102,600 |
| Nov 26, 2025 | 1,369.00 | 1,387.00 | 1,369.00 | 1,384.00 | 1,384.00 | 0.58% | 66,400 |
| Nov 25, 2025 | 1,406.00 | 1,406.00 | 1,364.00 | 1,376.00 | 1,376.00 | -1.36% | 122,700 |
| Nov 21, 2025 | 1,378.00 | 1,404.00 | 1,378.00 | 1,395.00 | 1,395.00 | 1.09% | 93,800 |
| Nov 20, 2025 | 1,402.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 131,100 |
| Nov 19, 2025 | 1,396.00 | 1,433.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.58% | 129,500 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,381.00 | 1,391.00 | 1,391.00 | -2.66% | 168,900 |
| Nov 17, 2025 | 1,412.00 | 1,429.00 | 1,392.00 | 1,429.00 | 1,429.00 | 1.20% | 144,400 |
| Nov 14, 2025 | 1,425.00 | 1,455.00 | 1,408.00 | 1,412.00 | 1,412.00 | -1.05% | 135,200 |
| Nov 13, 2025 | 1,445.00 | 1,450.00 | 1,423.00 | 1,427.00 | 1,427.00 | -0.56% | 60,600 |
| Nov 12, 2025 | 1,422.00 | 1,443.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.14% | 68,000 |
| Nov 11, 2025 | 1,427.00 | 1,452.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.42% | 69,600 |
| Nov 10, 2025 | 1,440.00 | 1,440.00 | 1,419.00 | 1,427.00 | 1,427.00 | - | 84,500 |
| Nov 7, 2025 | 1,405.00 | 1,429.00 | 1,405.00 | 1,427.00 | 1,427.00 | 1.35% | 117,000 |
| Nov 6, 2025 | 1,416.00 | 1,432.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.98% | 68,900 |
| Nov 5, 2025 | 1,433.00 | 1,450.00 | 1,393.00 | 1,422.00 | 1,422.00 | -2.00% | 207,000 |
| Nov 4, 2025 | 1,462.00 | 1,472.00 | 1,430.00 | 1,451.00 | 1,451.00 | -0.62% | 143,300 |
| Oct 31, 2025 | 1,434.00 | 1,482.00 | 1,430.00 | 1,460.00 | 1,460.00 | 3.62% | 211,000 |
| Oct 30, 2025 | 1,415.00 | 1,425.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.35% | 142,400 |
| Oct 29, 2025 | 1,460.00 | 1,473.00 | 1,408.00 | 1,414.00 | 1,414.00 | -6.67% | 365,000 |
| Oct 28, 2025 | 1,451.00 | 1,520.00 | 1,445.00 | 1,515.00 | 1,515.00 | 5.65% | 324,800 |
| Oct 27, 2025 | 1,396.00 | 1,459.00 | 1,396.00 | 1,434.00 | 1,434.00 | 2.80% | 194,900 |