IG Port, Inc. (TYO:3791)
Japan flag Japan · Delayed Price · Currency is JPY
1,409.00
-5.00 (-0.35%)
Oct 30, 2025, 3:30 PM JST

IG Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,415.001,425.001,409.001,414.00--22,700
Oct 29, 20251,460.001,473.001,408.001,414.001,414.00-6.67%365,000
Oct 28, 20251,451.001,520.001,445.001,515.001,515.005.65%324,800
Oct 27, 20251,396.001,459.001,396.001,434.001,434.002.80%194,900
Oct 24, 20251,435.001,435.001,393.001,395.001,395.00-2.17%248,900
Oct 23, 20251,457.001,460.001,419.001,426.001,426.00-3.39%148,200
Oct 22, 20251,449.001,478.001,449.001,476.001,476.000.96%94,100
Oct 21, 20251,462.001,484.001,440.001,462.001,462.002.09%251,100
Oct 20, 20251,440.001,446.001,410.001,432.001,432.00-0.49%211,700
Oct 17, 20251,549.001,553.001,430.001,439.001,439.00-6.62%491,000
Oct 16, 20251,418.001,541.001,400.001,541.001,541.005.55%803,900
Oct 15, 20251,477.001,494.001,457.001,460.001,460.00-2.47%265,700
Oct 14, 20251,470.001,503.001,470.001,497.001,497.000.20%166,100
Oct 10, 20251,513.001,513.001,491.001,494.001,494.00-0.80%171,100
Oct 9, 20251,522.001,535.001,502.001,506.001,506.00-1.70%123,200
Oct 8, 20251,520.001,543.001,507.001,532.001,532.001.66%136,200
Oct 7, 20251,517.001,522.001,488.001,507.001,507.00-0.66%187,700
Oct 6, 20251,555.001,557.001,503.001,517.001,517.00-0.85%189,600
Oct 3, 20251,558.001,565.001,524.001,530.001,530.00-1.10%170,600
Oct 2, 20251,521.001,548.001,518.001,547.001,547.002.65%194,100
Oct 1, 20251,532.001,552.001,507.001,507.001,507.00-1.82%198,700
Sep 30, 20251,530.001,557.001,530.001,535.001,535.000.85%220,700
Sep 29, 20251,540.001,555.001,512.001,522.001,522.000.53%210,100
Sep 26, 20251,503.001,527.001,501.001,514.001,514.000.46%189,200
Sep 25, 20251,505.001,521.001,503.001,507.001,507.00-0.40%98,700
Sep 24, 20251,510.001,526.001,501.001,513.001,513.00-0.13%118,400
Sep 22, 20251,539.001,548.001,512.001,515.001,515.00-0.79%141,200
Sep 19, 20251,555.001,557.001,500.001,527.001,527.00-3.29%342,200
Sep 18, 20251,515.001,579.001,496.001,579.001,579.004.02%380,400
Sep 17, 20251,523.001,529.001,498.001,518.001,518.00-0.65%380,400
Sep 16, 20251,531.001,545.001,496.001,528.001,528.000.33%202,700
Sep 12, 20251,540.001,540.001,512.001,523.001,523.000.13%116,900
Sep 11, 20251,550.001,551.001,505.001,521.001,521.00-1.23%239,100
Sep 10, 20251,470.001,543.001,460.001,540.001,540.004.41%366,600
Sep 9, 20251,500.001,500.001,468.001,475.001,475.00-1.47%226,600
Sep 8, 20251,530.001,535.001,497.001,497.001,497.00-0.99%182,000
Sep 5, 20251,525.001,532.001,500.001,512.001,512.00-0.40%167,200
Sep 4, 20251,500.001,522.001,486.001,518.001,518.002.43%262,100
Sep 3, 20251,452.001,495.001,452.001,482.001,482.001.44%316,000
Sep 2, 20251,479.001,486.001,454.001,461.001,461.00-0.88%322,500
Sep 1, 20251,490.001,506.001,458.001,474.001,474.00-2.25%485,200
Aug 29, 20251,562.001,582.001,497.001,508.001,508.00-2.71%461,000
Aug 28, 20251,560.001,569.001,501.001,550.001,550.00-0.45%533,200
Aug 27, 20251,580.001,580.001,553.001,557.001,557.00-1.70%268,800
Aug 26, 20251,595.001,610.001,582.001,584.001,584.00-0.69%180,000
Aug 25, 20251,599.001,608.001,583.001,595.001,595.000.06%265,400
Aug 22, 20251,637.001,644.001,588.001,594.001,594.00-2.39%509,200
Aug 21, 20251,640.001,651.001,631.001,633.001,633.00-0.24%164,800
Aug 20, 20251,696.001,699.001,630.001,637.001,637.00-3.19%472,300
Aug 19, 20251,678.001,696.001,646.001,691.001,691.001.44%396,100