IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,124.00
-22.00 (-1.92%)
Aug 21, 2026, 3:30 PM JST
IG Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,124.00 | 1,138.00 | 1,122.00 | 1,126.00 | - | -1.75% | 9,400 |
| Aug 20, 2026 | 1,100.00 | 1,147.00 | 1,100.00 | 1,146.00 | 1,146.00 | 4.28% | 104,300 |
| Aug 19, 2026 | 1,081.00 | 1,100.00 | 1,081.00 | 1,099.00 | 1,099.00 | 1.01% | 67,200 |
| Aug 18, 2026 | 1,090.00 | 1,103.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.91% | 64,900 |
| Aug 17, 2026 | 1,115.00 | 1,116.00 | 1,085.00 | 1,098.00 | 1,098.00 | -1.96% | 90,200 |
| Aug 14, 2026 | 1,122.00 | 1,134.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.18% | 54,000 |
| Aug 13, 2026 | 1,131.00 | 1,135.00 | 1,106.00 | 1,122.00 | 1,122.00 | -1.06% | 56,600 |
| Aug 12, 2026 | 1,125.00 | 1,135.00 | 1,119.00 | 1,134.00 | 1,134.00 | 0.35% | 62,900 |
| Aug 10, 2026 | 1,116.00 | 1,135.00 | 1,102.00 | 1,130.00 | 1,130.00 | 2.45% | 82,800 |
| Aug 7, 2026 | 1,092.00 | 1,117.00 | 1,080.00 | 1,103.00 | 1,103.00 | 0.55% | 139,800 |
| Aug 6, 2026 | 1,115.00 | 1,119.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.54% | 75,000 |
| Aug 5, 2026 | 1,109.00 | 1,115.00 | 1,090.00 | 1,103.00 | 1,103.00 | 0.18% | 77,000 |
| Aug 4, 2026 | 1,092.00 | 1,116.00 | 1,082.00 | 1,101.00 | 1,101.00 | -0.45% | 156,800 |
| Aug 3, 2026 | 1,079.00 | 1,114.00 | 1,070.00 | 1,106.00 | 1,106.00 | 3.75% | 133,800 |
| Jul 31, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,066.00 | 1,066.00 | 0.85% | 162,400 |
| Jul 30, 2026 | 1,036.00 | 1,057.00 | 1,036.00 | 1,057.00 | 1,057.00 | 2.03% | 73,800 |
| Jul 29, 2026 | 1,018.00 | 1,069.00 | 1,008.00 | 1,036.00 | 1,036.00 | 2.07% | 179,000 |
| Jul 28, 2026 | 994.00 | 1,028.00 | 994.00 | 1,015.00 | 1,015.00 | 0.89% | 275,600 |
| Jul 27, 2026 | 964.00 | 1,009.00 | 961.00 | 1,006.00 | 1,006.00 | 4.36% | 268,400 |
| Jul 24, 2026 | 938.00 | 972.00 | 932.00 | 964.00 | 964.00 | 2.66% | 244,800 |
| Jul 23, 2026 | 992.00 | 992.00 | 930.00 | 939.00 | 939.00 | -5.44% | 427,900 |
| Jul 22, 2026 | 997.00 | 1,030.00 | 991.00 | 993.00 | 993.00 | -0.90% | 221,900 |
| Jul 21, 2026 | 971.00 | 1,025.00 | 970.00 | 1,002.00 | 1,002.00 | 4.16% | 357,900 |
| Jul 17, 2026 | 983.00 | 1,020.00 | 955.00 | 962.00 | 962.00 | -6.24% | 694,600 |
| Jul 16, 2026 | 1,085.00 | 1,150.00 | 1,025.00 | 1,026.00 | 1,026.00 | -22.57% | 939,900 |
| Jul 15, 2026 | 1,309.00 | 1,365.00 | 1,288.00 | 1,325.00 | 1,325.00 | -3.00% | 280,600 |
| Jul 14, 2026 | 1,370.00 | 1,381.00 | 1,337.00 | 1,366.00 | 1,366.00 | -0.65% | 124,400 |
| Jul 13, 2026 | 1,385.00 | 1,405.00 | 1,374.00 | 1,375.00 | 1,375.00 | -1.01% | 87,100 |
| Jul 10, 2026 | 1,380.00 | 1,396.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.68% | 69,300 |
| Jul 9, 2026 | 1,361.00 | 1,388.00 | 1,350.00 | 1,366.00 | 1,366.00 | 0.15% | 62,200 |
| Jul 8, 2026 | 1,396.00 | 1,405.00 | 1,363.00 | 1,364.00 | 1,364.00 | -2.29% | 42,700 |
| Jul 7, 2026 | 1,431.00 | 1,436.00 | 1,389.00 | 1,396.00 | 1,396.00 | -1.83% | 80,000 |
| Jul 6, 2026 | 1,384.00 | 1,432.00 | 1,379.00 | 1,422.00 | 1,422.00 | 2.75% | 63,300 |
| Jul 3, 2026 | 1,363.00 | 1,384.00 | 1,350.00 | 1,384.00 | 1,384.00 | 2.06% | 51,300 |
| Jul 2, 2026 | 1,323.00 | 1,374.00 | 1,317.00 | 1,356.00 | 1,356.00 | 2.49% | 111,000 |
| Jul 1, 2026 | 1,300.00 | 1,326.00 | 1,294.00 | 1,323.00 | 1,323.00 | 1.30% | 48,400 |
| Jun 30, 2026 | 1,306.00 | 1,333.00 | 1,284.00 | 1,306.00 | 1,306.00 | -1.51% | 95,200 |
| Jun 29, 2026 | 1,256.00 | 1,326.00 | 1,256.00 | 1,326.00 | 1,326.00 | 5.66% | 50,300 |
| Jun 26, 2026 | 1,289.00 | 1,289.00 | 1,247.00 | 1,255.00 | 1,255.00 | -3.31% | 70,100 |
| Jun 25, 2026 | 1,309.00 | 1,323.00 | 1,285.00 | 1,298.00 | 1,298.00 | -0.84% | 76,200 |
| Jun 24, 2026 | 1,285.00 | 1,330.00 | 1,280.00 | 1,309.00 | 1,309.00 | 0.85% | 96,500 |
| Jun 23, 2026 | 1,270.00 | 1,315.00 | 1,270.00 | 1,298.00 | 1,298.00 | 1.56% | 69,000 |
| Jun 22, 2026 | 1,239.00 | 1,286.00 | 1,233.00 | 1,278.00 | 1,278.00 | 5.10% | 102,500 |
| Jun 19, 2026 | 1,230.00 | 1,230.00 | 1,214.00 | 1,216.00 | 1,216.00 | -0.82% | 39,300 |
| Jun 18, 2026 | 1,240.00 | 1,250.00 | 1,218.00 | 1,226.00 | 1,226.00 | -1.13% | 33,900 |
| Jun 17, 2026 | 1,227.00 | 1,253.00 | 1,214.00 | 1,240.00 | 1,240.00 | 0.90% | 42,900 |
| Jun 16, 2026 | 1,217.00 | 1,238.00 | 1,211.00 | 1,229.00 | 1,229.00 | 0.08% | 67,500 |
| Jun 15, 2026 | 1,209.00 | 1,233.00 | 1,209.00 | 1,228.00 | 1,228.00 | 1.49% | 52,800 |
| Jun 12, 2026 | 1,200.00 | 1,213.00 | 1,185.00 | 1,210.00 | 1,210.00 | -0.33% | 67,900 |
| Jun 11, 2026 | 1,205.00 | 1,218.00 | 1,188.00 | 1,214.00 | 1,214.00 | 0.75% | 78,100 |