IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,540.00
+65.00 (4.41%)
Sep 10, 2025, 3:30 PM JST
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,470.00 | 1,476.00 | 1,460.00 | 1,463.00 | - | -0.81% | 258,000 |
| Sep 9, 2025 | 1,500.00 | 1,500.00 | 1,468.00 | 1,475.00 | 1,475.00 | -1.47% | 226,600 |
| Sep 8, 2025 | 1,530.00 | 1,535.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.99% | 182,000 |
| Sep 5, 2025 | 1,525.00 | 1,532.00 | 1,500.00 | 1,512.00 | 1,512.00 | -0.40% | 167,200 |
| Sep 4, 2025 | 1,500.00 | 1,522.00 | 1,486.00 | 1,518.00 | 1,518.00 | 2.43% | 262,100 |
| Sep 3, 2025 | 1,452.00 | 1,495.00 | 1,452.00 | 1,482.00 | 1,482.00 | 1.44% | 316,000 |
| Sep 2, 2025 | 1,479.00 | 1,486.00 | 1,454.00 | 1,461.00 | 1,461.00 | -0.88% | 322,500 |
| Sep 1, 2025 | 1,490.00 | 1,506.00 | 1,458.00 | 1,474.00 | 1,474.00 | -2.25% | 485,200 |
| Aug 29, 2025 | 1,562.00 | 1,582.00 | 1,497.00 | 1,508.00 | 1,508.00 | -2.71% | 461,000 |
| Aug 28, 2025 | 1,560.00 | 1,569.00 | 1,501.00 | 1,550.00 | 1,550.00 | -0.45% | 533,200 |
| Aug 27, 2025 | 1,580.00 | 1,580.00 | 1,553.00 | 1,557.00 | 1,557.00 | -1.70% | 268,800 |
| Aug 26, 2025 | 1,595.00 | 1,610.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.69% | 180,000 |
| Aug 25, 2025 | 1,599.00 | 1,608.00 | 1,583.00 | 1,595.00 | 1,595.00 | 0.06% | 265,400 |
| Aug 22, 2025 | 1,637.00 | 1,644.00 | 1,588.00 | 1,594.00 | 1,594.00 | -2.39% | 509,200 |
| Aug 21, 2025 | 1,640.00 | 1,651.00 | 1,631.00 | 1,633.00 | 1,633.00 | -0.24% | 164,800 |
| Aug 20, 2025 | 1,696.00 | 1,699.00 | 1,630.00 | 1,637.00 | 1,637.00 | -3.19% | 472,300 |
| Aug 19, 2025 | 1,678.00 | 1,696.00 | 1,646.00 | 1,691.00 | 1,691.00 | 1.44% | 396,100 |
| Aug 18, 2025 | 1,631.00 | 1,674.00 | 1,631.00 | 1,667.00 | 1,667.00 | 1.15% | 396,900 |
| Aug 15, 2025 | 1,640.00 | 1,660.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.55% | 338,900 |
| Aug 14, 2025 | 1,640.00 | 1,670.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.73% | 321,300 |
| Aug 13, 2025 | 1,651.00 | 1,662.00 | 1,621.00 | 1,651.00 | 1,651.00 | -0.12% | 344,300 |
| Aug 12, 2025 | 1,660.00 | 1,663.00 | 1,610.00 | 1,653.00 | 1,653.00 | 0.24% | 409,600 |
| Aug 8, 2025 | 1,677.00 | 1,698.00 | 1,649.00 | 1,649.00 | 1,649.00 | -1.67% | 471,700 |
| 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 |