IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,113.00
+21.00 (1.92%)
Oct 1, 2026, 3:04 PM JST
IG Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,092.00 | 1,100.00 | 1,087.00 | 1,092.00 | - | - | 12,500 |
| Sep 30, 2026 | 1,089.00 | 1,097.00 | 1,070.00 | 1,092.00 | 1,092.00 | 0.83% | 29,200 |
| Sep 29, 2026 | 1,105.00 | 1,105.00 | 1,077.00 | 1,083.00 | 1,083.00 | -2.34% | 31,200 |
| Sep 28, 2026 | 1,096.00 | 1,116.00 | 1,093.00 | 1,109.00 | 1,109.00 | 1.84% | 46,300 |
| Sep 25, 2026 | 1,083.00 | 1,096.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.46% | 41,400 |
| Sep 24, 2026 | 1,060.00 | 1,086.00 | 1,060.00 | 1,084.00 | 1,084.00 | 3.24% | 81,800 |
| Sep 18, 2026 | 1,064.00 | 1,072.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.57% | 77,200 |
| Sep 17, 2026 | 1,041.00 | 1,054.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0.29% | 90,300 |
| Sep 16, 2026 | 1,046.00 | 1,055.00 | 1,026.00 | 1,041.00 | 1,041.00 | -0.38% | 51,100 |
| Sep 15, 2026 | 1,030.00 | 1,052.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 66,500 |
| Sep 14, 2026 | 1,025.00 | 1,047.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.97% | 67,200 |
| Sep 11, 2026 | 1,032.00 | 1,036.00 | 1,019.00 | 1,030.00 | 1,030.00 | -0.19% | 25,200 |
| Sep 10, 2026 | 1,025.00 | 1,057.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.68% | 24,700 |
| Sep 9, 2026 | 1,037.00 | 1,037.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.58% | 67,000 |
| Sep 8, 2026 | 1,032.00 | 1,043.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.29% | 25,200 |
| Sep 7, 2026 | 1,045.00 | 1,048.00 | 1,032.00 | 1,034.00 | 1,034.00 | -1.99% | 93,100 |
| Sep 4, 2026 | 1,050.00 | 1,064.00 | 1,047.00 | 1,055.00 | 1,055.00 | 1.15% | 73,600 |
| Sep 3, 2026 | 1,060.00 | 1,060.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.48% | 26,400 |
| Sep 2, 2026 | 1,060.00 | 1,060.00 | 1,037.00 | 1,048.00 | 1,048.00 | -2.06% | 108,400 |
| Sep 1, 2026 | 1,075.00 | 1,077.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.47% | 57,500 |
| Aug 31, 2026 | 1,090.00 | 1,090.00 | 1,069.00 | 1,075.00 | 1,075.00 | -1.47% | 70,900 |
| Aug 28, 2026 | 1,090.00 | 1,112.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.55% | 60,600 |
| Aug 27, 2026 | 1,120.00 | 1,125.00 | 1,084.00 | 1,097.00 | 1,097.00 | -2.05% | 108,500 |
| Aug 26, 2026 | 1,114.00 | 1,124.00 | 1,107.00 | 1,120.00 | 1,120.00 | 0.27% | 44,100 |
| Aug 25, 2026 | 1,130.00 | 1,136.00 | 1,107.00 | 1,117.00 | 1,117.00 | -1.24% | 58,900 |
| Aug 24, 2026 | 1,132.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,131.00 | 0.62% | 34,200 |
| Aug 21, 2026 | 1,124.00 | 1,138.00 | 1,120.00 | 1,124.00 | 1,124.00 | -1.92% | 46,900 |
| 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 |