IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,649.00
-28.00 (-1.67%)
Aug 8, 2025, 3:30 PM JST
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,677.00 | 1,698.00 | 1,665.00 | 1,691.00 | - | 0.83% | 352,700 |
| Aug 7, 2025 | 1,695.00 | 1,708.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.89% | 320,100 |
| Aug 6, 2025 | 1,694.00 | 1,703.00 | 1,671.00 | 1,692.00 | 1,692.00 | - | 297,000 |
| Aug 5, 2025 | 1,686.00 | 1,720.00 | 1,672.00 | 1,692.00 | 1,692.00 | 2.24% | 401,100 |
| Aug 4, 2025 | 1,652.00 | 1,688.00 | 1,640.00 | 1,655.00 | 1,655.00 | -2.19% | 339,800 |
| Aug 1, 2025 | 1,678.00 | 1,704.00 | 1,653.00 | 1,692.00 | 1,692.00 | 0.42% | 395,100 |
| Jul 31, 2025 | 1,705.00 | 1,736.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.65% | 488,900 |
| Jul 30, 2025 | 1,720.00 | 1,728.00 | 1,690.00 | 1,696.00 | 1,696.00 | -0.24% | 280,600 |
| Jul 29, 2025 | 1,750.00 | 1,768.00 | 1,694.00 | 1,700.00 | 1,700.00 | -3.13% | 726,500 |
| Jul 28, 2025 | 1,844.00 | 1,861.00 | 1,754.00 | 1,755.00 | 1,755.00 | -5.65% | 977,700 |
| Jul 25, 2025 | 1,694.00 | 1,868.00 | 1,692.00 | 1,860.00 | 1,860.00 | 9.09% | 2,426,500 |
| Jul 24, 2025 | 1,740.00 | 1,767.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.76% | 1,092,400 |
| Jul 23, 2025 | 1,710.00 | 1,754.00 | 1,663.00 | 1,718.00 | 1,718.00 | -0.12% | 1,902,000 |
| Jul 22, 2025 | 1,668.00 | 1,741.00 | 1,631.00 | 1,720.00 | 1,720.00 | 11.11% | 5,106,700 |
| Jul 18, 2025 | 1,630.00 | 1,636.00 | 1,547.00 | 1,548.00 | 1,548.00 | -3.61% | 940,000 |
| Jul 17, 2025 | 1,585.00 | 1,611.00 | 1,550.00 | 1,606.00 | 1,606.00 | 1.26% | 990,700 |
| Jul 16, 2025 | 1,599.00 | 1,634.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.19% | 1,376,100 |
| Jul 15, 2025 | 1,634.00 | 1,660.00 | 1,539.00 | 1,583.00 | 1,583.00 | -3.06% | 2,911,000 |
| Jul 14, 2025 | 1,738.00 | 1,800.00 | 1,591.00 | 1,633.00 | 1,633.00 | -21.41% | 4,424,200 |
| Jul 11, 2025 | 2,136.00 | 2,150.00 | 2,075.00 | 2,078.00 | 2,078.00 | -1.56% | 503,100 |
| Jul 10, 2025 | 2,120.00 | 2,137.00 | 2,084.00 | 2,111.00 | 2,111.00 | 0.33% | 239,000 |
| Jul 9, 2025 | 2,102.00 | 2,114.00 | 2,050.00 | 2,104.00 | 2,104.00 | 1.30% | 268,500 |
| Jul 8, 2025 | 2,054.00 | 2,105.00 | 1,994.00 | 2,077.00 | 2,077.00 | 3.64% | 549,400 |
| Jul 7, 2025 | 2,037.00 | 2,050.00 | 1,995.00 | 2,004.00 | 2,004.00 | -1.04% | 171,300 |
| Jul 4, 2025 | 2,051.00 | 2,064.00 | 2,010.00 | 2,025.00 | 2,025.00 | 1.00% | 217,900 |
| Jul 3, 2025 | 2,053.00 | 2,069.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.05% | 212,000 |
| Jul 2, 2025 | 2,112.00 | 2,119.00 | 2,040.00 | 2,068.00 | 2,068.00 | -3.72% | 268,900 |
| Jul 1, 2025 | 2,195.00 | 2,218.00 | 2,146.00 | 2,148.00 | 2,148.00 | -1.74% | 177,800 |
| Jun 30, 2025 | 2,214.00 | 2,221.00 | 2,179.00 | 2,186.00 | 2,186.00 | -1.00% | 172,900 |
| Jun 27, 2025 | 2,248.00 | 2,293.00 | 2,198.00 | 2,208.00 | 2,208.00 | -1.08% | 187,400 |
| Jun 26, 2025 | 2,187.00 | 2,297.00 | 2,144.00 | 2,232.00 | 2,232.00 | 1.22% | 408,800 |
| Jun 25, 2025 | 2,242.00 | 2,242.00 | 2,158.00 | 2,205.00 | 2,205.00 | -2.99% | 348,500 |
| Jun 24, 2025 | 2,275.00 | 2,292.00 | 2,228.00 | 2,273.00 | 2,273.00 | -0.04% | 333,100 |
| Jun 23, 2025 | 2,281.00 | 2,338.00 | 2,259.00 | 2,274.00 | 2,274.00 | -2.45% | 374,100 |
| Jun 20, 2025 | 2,492.00 | 2,506.00 | 2,319.00 | 2,331.00 | 2,331.00 | -6.39% | 831,700 |
| Jun 19, 2025 | 2,433.00 | 2,522.00 | 2,282.00 | 2,490.00 | 2,490.00 | 9.64% | 3,143,000 |
| Jun 18, 2025 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 21.38% | 188,200 |
| Jun 17, 2025 | 1,891.00 | 1,908.00 | 1,864.00 | 1,871.00 | 1,871.00 | -0.85% | 104,100 |
| Jun 16, 2025 | 1,888.00 | 1,895.00 | 1,839.00 | 1,887.00 | 1,887.00 | 1.40% | 125,900 |
| Jun 13, 2025 | 1,829.00 | 1,877.00 | 1,800.00 | 1,861.00 | 1,861.00 | 2.93% | 231,200 |
| Jun 12, 2025 | 1,806.00 | 1,844.00 | 1,792.00 | 1,808.00 | 1,808.00 | -0.50% | 117,100 |
| Jun 11, 2025 | 1,830.00 | 1,845.00 | 1,788.00 | 1,817.00 | 1,817.00 | -1.46% | 155,800 |
| Jun 10, 2025 | 1,815.00 | 1,878.00 | 1,800.00 | 1,844.00 | 1,844.00 | 2.05% | 132,400 |
| Jun 9, 2025 | 1,810.00 | 1,817.00 | 1,774.00 | 1,807.00 | 1,807.00 | 0.06% | 156,900 |
| Jun 6, 2025 | 1,791.00 | 1,833.00 | 1,787.00 | 1,806.00 | 1,806.00 | 0.84% | 84,700 |
| Jun 5, 2025 | 1,798.00 | 1,852.00 | 1,787.00 | 1,791.00 | 1,791.00 | 0.56% | 142,600 |
| Jun 4, 2025 | 1,800.00 | 1,825.00 | 1,770.00 | 1,781.00 | 1,781.00 | 0.23% | 180,500 |
| Jun 3, 2025 | 1,880.00 | 1,899.00 | 1,751.00 | 1,777.00 | 1,777.00 | -5.68% | 403,400 |
| Jun 2, 2025 | 1,903.00 | 1,925.00 | 1,863.00 | 1,884.00 | 1,884.00 | 0.21% | 163,500 |
| May 30, 2025 | 1,845.00 | 1,889.00 | 1,840.00 | 1,880.00 | 1,880.00 | 0.86% | 103,300 |