i-plug,Inc. (TYO:4177)
Japan · Delayed Price · Currency is JPY 1,634.00
-19.00 (-1.15%)
Mar 27, 2026, 3:30 PM JST
i-plug,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,650.00 | 1,679.00 | 1,637.00 | 1,653.00 | 1,653.00 | -0.84% | 11,900 |
| Mar 25, 2026 | 1,652.00 | 1,678.00 | 1,640.00 | 1,667.00 | 1,667.00 | 3.41% | 9,500 |
| Mar 24, 2026 | 1,657.00 | 1,657.00 | 1,595.00 | 1,612.00 | 1,612.00 | -0.49% | 14,300 |
| Mar 23, 2026 | 1,663.00 | 1,663.00 | 1,615.00 | 1,620.00 | 1,620.00 | -2.59% | 18,200 |
| Mar 19, 2026 | 1,657.00 | 1,690.00 | 1,657.00 | 1,663.00 | 1,663.00 | -0.24% | 10,100 |
| Mar 18, 2026 | 1,652.00 | 1,668.00 | 1,642.00 | 1,667.00 | 1,667.00 | 1.83% | 4,500 |
| Mar 17, 2026 | 1,654.00 | 1,663.00 | 1,636.00 | 1,637.00 | 1,637.00 | -0.79% | 9,000 |
| Mar 16, 2026 | 1,661.00 | 1,661.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.79% | 10,000 |
| Mar 13, 2026 | 1,663.00 | 1,663.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.55% | 3,800 |
| Mar 12, 2026 | 1,693.00 | 1,696.00 | 1,632.00 | 1,646.00 | 1,646.00 | -2.02% | 11,800 |
| Mar 11, 2026 | 1,702.00 | 1,706.00 | 1,664.00 | 1,680.00 | 1,680.00 | -1.29% | 13,000 |
| Mar 10, 2026 | 1,651.00 | 1,723.00 | 1,651.00 | 1,702.00 | 1,702.00 | 4.67% | 9,400 |
| Mar 9, 2026 | 1,650.00 | 1,650.00 | 1,622.00 | 1,626.00 | 1,626.00 | -2.75% | 14,600 |
| Mar 6, 2026 | 1,680.00 | 1,694.00 | 1,668.00 | 1,672.00 | 1,672.00 | -0.77% | 5,700 |
| Mar 5, 2026 | 1,643.00 | 1,712.00 | 1,643.00 | 1,685.00 | 1,685.00 | 4.59% | 19,200 |
| Mar 4, 2026 | 1,640.00 | 1,651.00 | 1,584.00 | 1,611.00 | 1,611.00 | -1.77% | 14,800 |
| Mar 3, 2026 | 1,692.00 | 1,692.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.38% | 12,500 |
| Mar 2, 2026 | 1,698.00 | 1,698.00 | 1,657.00 | 1,680.00 | 1,680.00 | -1.12% | 15,300 |
| Feb 27, 2026 | 1,649.00 | 1,699.00 | 1,641.00 | 1,699.00 | 1,699.00 | 3.53% | 11,300 |
| Feb 26, 2026 | 1,610.00 | 1,648.00 | 1,601.00 | 1,641.00 | 1,641.00 | 1.93% | 13,200 |
| Feb 25, 2026 | 1,621.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.19% | 21,600 |
| Feb 24, 2026 | 1,540.00 | 1,622.00 | 1,540.00 | 1,613.00 | 1,613.00 | 5.63% | 25,300 |
| Feb 20, 2026 | 1,552.00 | 1,553.00 | 1,512.00 | 1,527.00 | 1,527.00 | -2.18% | 24,500 |
| Feb 19, 2026 | 1,558.00 | 1,565.00 | 1,549.00 | 1,561.00 | 1,561.00 | 0.77% | 12,800 |
| Feb 18, 2026 | 1,562.00 | 1,570.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.83% | 18,900 |
| Feb 17, 2026 | 1,564.00 | 1,584.00 | 1,542.00 | 1,562.00 | 1,562.00 | -0.89% | 18,800 |
| Feb 16, 2026 | 1,621.00 | 1,628.00 | 1,566.00 | 1,576.00 | 1,576.00 | -2.48% | 27,300 |
| Feb 13, 2026 | 1,699.00 | 1,699.00 | 1,616.00 | 1,616.00 | 1,616.00 | -4.38% | 18,900 |
| Feb 12, 2026 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.60% | 7,800 |
| Feb 10, 2026 | 1,688.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.12% | 6,200 |
| Feb 9, 2026 | 1,711.00 | 1,711.00 | 1,675.00 | 1,678.00 | 1,678.00 | -1.12% | 6,800 |
| Feb 6, 2026 | 1,673.00 | 1,698.00 | 1,673.00 | 1,697.00 | 1,697.00 | 1.43% | 1,600 |
| Feb 5, 2026 | 1,720.00 | 1,720.00 | 1,656.00 | 1,673.00 | 1,673.00 | -2.45% | 18,400 |
| Feb 4, 2026 | 1,702.00 | 1,725.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.29% | 4,800 |
| Feb 3, 2026 | 1,737.00 | 1,737.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.77% | 5,400 |
| Feb 2, 2026 | 1,687.00 | 1,729.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.59% | 19,400 |
| Jan 30, 2026 | 1,742.00 | 1,742.00 | 1,660.00 | 1,687.00 | 1,687.00 | -0.88% | 10,800 |
| Jan 29, 2026 | 1,700.00 | 1,738.00 | 1,698.00 | 1,702.00 | 1,702.00 | -0.99% | 6,200 |
| Jan 28, 2026 | 1,741.00 | 1,776.00 | 1,691.00 | 1,719.00 | 1,719.00 | -1.26% | 13,100 |
| Jan 27, 2026 | 1,800.00 | 1,840.00 | 1,741.00 | 1,741.00 | 1,741.00 | -5.33% | 12,600 |
| Jan 26, 2026 | 1,798.00 | 1,850.00 | 1,738.00 | 1,839.00 | 1,839.00 | 3.03% | 36,200 |
| Jan 23, 2026 | 1,730.00 | 1,846.00 | 1,704.00 | 1,785.00 | 1,785.00 | 4.75% | 22,500 |
| Jan 22, 2026 | 1,675.00 | 1,720.00 | 1,653.00 | 1,704.00 | 1,704.00 | 2.34% | 11,100 |
| Jan 21, 2026 | 1,672.00 | 1,681.00 | 1,657.00 | 1,665.00 | 1,665.00 | -0.83% | 4,400 |
| Jan 20, 2026 | 1,678.00 | 1,681.00 | 1,635.00 | 1,679.00 | 1,679.00 | 0.18% | 9,800 |
| Jan 19, 2026 | 1,650.00 | 1,678.00 | 1,650.00 | 1,676.00 | 1,676.00 | 1.70% | 9,000 |
| Jan 16, 2026 | 1,647.00 | 1,648.00 | 1,598.00 | 1,648.00 | 1,648.00 | 0.92% | 12,300 |
| Jan 15, 2026 | 1,577.00 | 1,644.00 | 1,564.00 | 1,633.00 | 1,633.00 | 5.49% | 18,600 |
| Jan 14, 2026 | 1,550.00 | 1,579.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.19% | 7,300 |
| Jan 13, 2026 | 1,547.00 | 1,559.00 | 1,534.00 | 1,551.00 | 1,551.00 | 3.40% | 14,400 |