IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,321.00
-1.00 (-0.08%)
Dec 4, 2025, 9:14 AM JST
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,354.00 | 1,370.00 | 1,303.00 | 1,323.00 | - | -2.22% | 223,700 |
| 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 |
| Oct 24, 2025 | 1,435.00 | 1,435.00 | 1,393.00 | 1,395.00 | 1,395.00 | -2.17% | 248,900 |
| Oct 23, 2025 | 1,457.00 | 1,460.00 | 1,419.00 | 1,426.00 | 1,426.00 | -3.39% | 148,200 |
| Oct 22, 2025 | 1,449.00 | 1,478.00 | 1,449.00 | 1,476.00 | 1,476.00 | 0.96% | 94,100 |
| Oct 21, 2025 | 1,462.00 | 1,484.00 | 1,440.00 | 1,462.00 | 1,462.00 | 2.09% | 251,100 |
| Oct 20, 2025 | 1,440.00 | 1,446.00 | 1,410.00 | 1,432.00 | 1,432.00 | -0.49% | 211,700 |
| Oct 17, 2025 | 1,549.00 | 1,553.00 | 1,430.00 | 1,439.00 | 1,439.00 | -6.62% | 491,000 |
| Oct 16, 2025 | 1,418.00 | 1,541.00 | 1,400.00 | 1,541.00 | 1,541.00 | 5.55% | 803,900 |
| Oct 15, 2025 | 1,477.00 | 1,494.00 | 1,457.00 | 1,460.00 | 1,460.00 | -2.47% | 265,700 |
| Oct 14, 2025 | 1,470.00 | 1,503.00 | 1,470.00 | 1,497.00 | 1,497.00 | 0.20% | 166,100 |
| Oct 10, 2025 | 1,513.00 | 1,513.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.80% | 171,100 |
| Oct 9, 2025 | 1,522.00 | 1,535.00 | 1,502.00 | 1,506.00 | 1,506.00 | -1.70% | 123,200 |
| Oct 8, 2025 | 1,520.00 | 1,543.00 | 1,507.00 | 1,532.00 | 1,532.00 | 1.66% | 136,200 |
| Oct 7, 2025 | 1,517.00 | 1,522.00 | 1,488.00 | 1,507.00 | 1,507.00 | -0.66% | 187,700 |
| Oct 6, 2025 | 1,555.00 | 1,557.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.85% | 189,600 |
| Oct 3, 2025 | 1,558.00 | 1,565.00 | 1,524.00 | 1,530.00 | 1,530.00 | -1.10% | 170,600 |
| Oct 2, 2025 | 1,521.00 | 1,548.00 | 1,518.00 | 1,547.00 | 1,547.00 | 2.65% | 194,100 |
| Oct 1, 2025 | 1,532.00 | 1,552.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.82% | 198,700 |
| Sep 30, 2025 | 1,530.00 | 1,557.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.85% | 220,700 |
| Sep 29, 2025 | 1,540.00 | 1,555.00 | 1,512.00 | 1,522.00 | 1,522.00 | 0.53% | 210,100 |
| Sep 26, 2025 | 1,503.00 | 1,527.00 | 1,501.00 | 1,514.00 | 1,514.00 | 0.46% | 189,200 |
| Sep 25, 2025 | 1,505.00 | 1,521.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.40% | 98,700 |
| Sep 24, 2025 | 1,510.00 | 1,526.00 | 1,501.00 | 1,513.00 | 1,513.00 | -0.13% | 118,400 |
| Sep 22, 2025 | 1,539.00 | 1,548.00 | 1,512.00 | 1,515.00 | 1,515.00 | -0.79% | 141,200 |
| Sep 19, 2025 | 1,555.00 | 1,557.00 | 1,500.00 | 1,527.00 | 1,527.00 | -3.29% | 342,200 |