IG Port, Inc. (TYO:3791)
Japan · Delayed Price · Currency is JPY 1,395.00
+19.00 (1.38%)
May 25, 2026, 3:30 PM JST
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,390.00 | 1,398.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1.38% | 41,900 |
| May 22, 2026 | 1,380.00 | 1,391.00 | 1,370.00 | 1,376.00 | 1,376.00 | -1.36% | 34,100 |
| May 21, 2026 | 1,442.00 | 1,450.00 | 1,386.00 | 1,395.00 | 1,395.00 | -3.53% | 61,500 |
| May 20, 2026 | 1,400.00 | 1,456.00 | 1,384.00 | 1,446.00 | 1,446.00 | 1.90% | 88,100 |
| May 19, 2026 | 1,400.00 | 1,436.00 | 1,387.00 | 1,419.00 | 1,419.00 | 3.28% | 70,900 |
| May 18, 2026 | 1,387.00 | 1,397.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.94% | 48,200 |
| May 15, 2026 | 1,388.00 | 1,416.00 | 1,374.00 | 1,387.00 | 1,387.00 | -1.77% | 61,800 |
| May 14, 2026 | 1,452.00 | 1,462.00 | 1,387.00 | 1,412.00 | 1,412.00 | -4.01% | 115,800 |
| May 13, 2026 | 1,451.00 | 1,490.00 | 1,451.00 | 1,471.00 | 1,471.00 | 1.94% | 87,300 |
| May 12, 2026 | 1,487.00 | 1,494.00 | 1,429.00 | 1,443.00 | 1,443.00 | -2.10% | 85,100 |
| May 11, 2026 | 1,421.00 | 1,474.00 | 1,421.00 | 1,474.00 | 1,474.00 | 4.02% | 121,000 |
| May 8, 2026 | 1,390.00 | 1,439.00 | 1,383.00 | 1,417.00 | 1,417.00 | 2.98% | 146,700 |
| May 7, 2026 | 1,336.00 | 1,376.00 | 1,323.00 | 1,376.00 | 1,376.00 | 3.77% | 134,300 |
| May 1, 2026 | 1,334.00 | 1,348.00 | 1,313.00 | 1,326.00 | 1,326.00 | -0.60% | 78,200 |
| Apr 30, 2026 | 1,311.00 | 1,344.00 | 1,311.00 | 1,334.00 | 1,334.00 | 0.68% | 82,400 |
| Apr 28, 2026 | 1,293.00 | 1,335.00 | 1,293.00 | 1,325.00 | 1,325.00 | 2.63% | 66,100 |
| Apr 27, 2026 | 1,321.00 | 1,328.00 | 1,288.00 | 1,291.00 | 1,291.00 | -2.57% | 76,500 |
| Apr 24, 2026 | 1,335.00 | 1,373.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.75% | 108,600 |
| Apr 23, 2026 | 1,365.00 | 1,377.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.89% | 78,600 |
| Apr 22, 2026 | 1,350.00 | 1,381.00 | 1,330.00 | 1,347.00 | 1,347.00 | 1.13% | 133,600 |
| Apr 21, 2026 | 1,316.00 | 1,338.00 | 1,297.00 | 1,332.00 | 1,332.00 | -0.15% | 95,300 |
| Apr 20, 2026 | 1,301.00 | 1,337.00 | 1,301.00 | 1,334.00 | 1,334.00 | 2.22% | 97,400 |
| Apr 17, 2026 | 1,279.00 | 1,315.00 | 1,279.00 | 1,305.00 | 1,305.00 | 2.11% | 88,900 |
| Apr 16, 2026 | 1,287.00 | 1,304.00 | 1,272.00 | 1,278.00 | 1,278.00 | 0.55% | 86,600 |
| Apr 15, 2026 | 1,355.00 | 1,355.00 | 1,268.00 | 1,271.00 | 1,271.00 | -5.36% | 340,200 |
| Apr 14, 2026 | 1,330.00 | 1,352.00 | 1,330.00 | 1,343.00 | 1,343.00 | 1.28% | 110,400 |
| Apr 13, 2026 | 1,317.00 | 1,344.00 | 1,316.00 | 1,326.00 | 1,326.00 | -1.12% | 92,200 |
| Apr 10, 2026 | 1,315.00 | 1,342.00 | 1,314.00 | 1,341.00 | 1,341.00 | 1.98% | 125,700 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | -0.90% | 76,200 |
| Apr 8, 2026 | 1,321.00 | 1,342.00 | 1,315.00 | 1,327.00 | 1,327.00 | 2.39% | 184,800 |
| Apr 7, 2026 | 1,302.00 | 1,324.00 | 1,295.00 | 1,296.00 | 1,296.00 | 0.39% | 69,500 |
| Apr 6, 2026 | 1,313.00 | 1,313.00 | 1,289.00 | 1,291.00 | 1,291.00 | -1.22% | 51,300 |
| Apr 3, 2026 | 1,310.00 | 1,332.00 | 1,299.00 | 1,307.00 | 1,307.00 | -0.38% | 36,500 |
| Apr 2, 2026 | 1,316.00 | 1,333.00 | 1,287.00 | 1,312.00 | 1,312.00 | 0.69% | 56,500 |
| Apr 1, 2026 | 1,261.00 | 1,304.00 | 1,260.00 | 1,303.00 | 1,303.00 | 5.51% | 66,000 |
| Mar 31, 2026 | 1,242.00 | 1,266.00 | 1,222.00 | 1,235.00 | 1,235.00 | -1.83% | 90,800 |
| Mar 30, 2026 | 1,280.00 | 1,298.00 | 1,247.00 | 1,258.00 | 1,258.00 | -3.97% | 87,100 |
| Mar 27, 2026 | 1,314.00 | 1,336.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.30% | 70,500 |
| Mar 26, 2026 | 1,330.00 | 1,330.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.38% | 59,300 |
| Mar 25, 2026 | 1,301.00 | 1,329.00 | 1,301.00 | 1,309.00 | 1,309.00 | 0.69% | 74,200 |
| Mar 24, 2026 | 1,298.00 | 1,305.00 | 1,262.00 | 1,300.00 | 1,300.00 | 2.20% | 107,200 |
| Mar 23, 2026 | 1,276.00 | 1,277.00 | 1,249.00 | 1,272.00 | 1,272.00 | -1.70% | 94,100 |
| Mar 19, 2026 | 1,304.00 | 1,320.00 | 1,276.00 | 1,294.00 | 1,294.00 | -1.90% | 103,300 |
| Mar 18, 2026 | 1,351.00 | 1,357.00 | 1,309.00 | 1,319.00 | 1,319.00 | -1.71% | 61,800 |
| Mar 17, 2026 | 1,359.00 | 1,367.00 | 1,335.00 | 1,342.00 | 1,342.00 | 0.98% | 91,300 |
| Mar 16, 2026 | 1,332.00 | 1,357.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.08% | 81,800 |
| Mar 13, 2026 | 1,322.00 | 1,349.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.45% | 62,500 |
| Mar 12, 2026 | 1,336.00 | 1,341.00 | 1,307.00 | 1,336.00 | 1,336.00 | -1.04% | 100,200 |
| Mar 11, 2026 | 1,330.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1.58% | 90,200 |
| Mar 10, 2026 | 1,355.00 | 1,360.00 | 1,323.00 | 1,329.00 | 1,329.00 | -0.97% | 67,400 |