i-plug,Inc. (TYO:4177)
Japan · Delayed Price · Currency is JPY 1,418.00
+46.00 (3.35%)
Sep 28, 2026, 2:49 PM JST
i-plug,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,378.00 | 1,412.00 | 1,374.00 | 1,412.00 | - | 2.92% | 14,800 |
| Sep 25, 2026 | 1,363.00 | 1,382.00 | 1,362.00 | 1,372.00 | 1,372.00 | -2.07% | 55,400 |
| Sep 24, 2026 | 1,441.00 | 1,441.00 | 1,401.00 | 1,401.00 | 1,401.00 | -4.76% | 27,800 |
| Sep 18, 2026 | 1,523.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.00% | 4,100 |
| Sep 17, 2026 | 1,523.00 | 1,524.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.25% | 2,400 |
| Sep 16, 2026 | 1,478.00 | 1,520.00 | 1,478.00 | 1,520.00 | 1,520.00 | 2.70% | 700 |
| Sep 15, 2026 | 1,472.00 | 1,496.00 | 1,472.00 | 1,480.00 | 1,480.00 | - | 900 |
| Sep 14, 2026 | 1,471.00 | 1,488.00 | 1,458.00 | 1,480.00 | 1,480.00 | 0.27% | 2,700 |
| Sep 11, 2026 | 1,500.00 | 1,501.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.73% | 4,700 |
| Sep 10, 2026 | 1,519.00 | 1,520.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.18% | 700 |
| Sep 9, 2026 | 1,525.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.33% | 1,900 |
| Sep 8, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.33% | 1,200 |
| Sep 7, 2026 | 1,525.00 | 1,557.00 | 1,525.00 | 1,530.00 | 1,530.00 | 0.33% | 2,500 |
| Sep 4, 2026 | 1,541.00 | 1,557.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.55% | 2,500 |
| Sep 3, 2026 | 1,556.00 | 1,556.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.39% | 600 |
| Sep 2, 2026 | 1,547.00 | 1,555.00 | 1,537.00 | 1,555.00 | 1,555.00 | 0.26% | 900 |
| Sep 1, 2026 | 1,532.00 | 1,551.00 | 1,521.00 | 1,551.00 | 1,551.00 | 2.17% | 2,100 |
| Aug 31, 2026 | 1,515.00 | 1,518.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.53% | 1,500 |
| Aug 28, 2026 | 1,514.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.26% | 500 |
| Aug 27, 2026 | 1,514.00 | 1,531.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.05% | 1,400 |
| Aug 26, 2026 | 1,528.00 | 1,530.00 | 1,499.00 | 1,530.00 | 1,530.00 | 0.07% | 3,000 |
| Aug 25, 2026 | 1,532.00 | 1,532.00 | 1,510.00 | 1,529.00 | 1,529.00 | 1.73% | 3,200 |
| Aug 24, 2026 | 1,493.00 | 1,507.00 | 1,493.00 | 1,503.00 | 1,503.00 | 0.74% | 700 |
| Aug 21, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.60% | 300 |
| Aug 20, 2026 | 1,509.00 | 1,509.00 | 1,499.00 | 1,501.00 | 1,501.00 | 1.01% | 1,100 |
| Aug 19, 2026 | 1,510.00 | 1,510.00 | 1,486.00 | 1,486.00 | 1,486.00 | -1.78% | 3,500 |
| Aug 18, 2026 | 1,526.00 | 1,526.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.69% | 1,400 |
| Aug 17, 2026 | 1,545.00 | 1,545.00 | 1,520.00 | 1,539.00 | 1,539.00 | -3.69% | 4,000 |
| Aug 14, 2026 | 1,522.00 | 1,599.00 | 1,522.00 | 1,598.00 | 1,598.00 | 4.92% | 4,500 |
| Aug 13, 2026 | 1,531.00 | 1,531.00 | 1,521.00 | 1,523.00 | 1,523.00 | -0.26% | 4,100 |
| Aug 12, 2026 | 1,526.00 | 1,528.00 | 1,523.00 | 1,527.00 | 1,527.00 | 0.13% | 1,600 |
| Aug 10, 2026 | 1,520.00 | 1,526.00 | 1,513.00 | 1,525.00 | 1,525.00 | 0.33% | 800 |
| Aug 7, 2026 | 1,531.00 | 1,531.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.13% | 1,000 |
| Aug 6, 2026 | 1,510.00 | 1,522.00 | 1,509.00 | 1,522.00 | 1,522.00 | -0.46% | 300 |
| Aug 5, 2026 | 1,521.00 | 1,529.00 | 1,512.00 | 1,529.00 | 1,529.00 | -0.26% | 500 |
| Aug 4, 2026 | 1,528.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,533.00 | 0.33% | 900 |
| Aug 3, 2026 | 1,528.00 | 1,528.00 | 1,504.00 | 1,528.00 | 1,528.00 | - | 500 |
| Jul 31, 2026 | 1,504.00 | 1,528.00 | 1,501.00 | 1,528.00 | 1,528.00 | 1.19% | 500 |
| Jul 30, 2026 | 1,502.00 | 1,550.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.40% | 3,600 |
| Jul 29, 2026 | 1,502.00 | 1,504.00 | 1,502.00 | 1,504.00 | 1,504.00 | 0.13% | 800 |
| Jul 28, 2026 | 1,538.00 | 1,538.00 | 1,502.00 | 1,502.00 | 1,502.00 | -2.34% | 400 |
| Jul 27, 2026 | 1,545.00 | 1,545.00 | 1,515.00 | 1,538.00 | 1,538.00 | 2.67% | 3,700 |
| Jul 24, 2026 | 1,534.00 | 1,534.00 | 1,496.00 | 1,498.00 | 1,498.00 | -0.66% | 900 |
| Jul 23, 2026 | 1,506.00 | 1,508.00 | 1,506.00 | 1,508.00 | 1,508.00 | 0.33% | 200 |
| Jul 22, 2026 | 1,491.00 | 1,503.00 | 1,491.00 | 1,503.00 | 1,503.00 | 0.87% | 2,000 |
| Jul 21, 2026 | 1,503.00 | 1,548.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.86% | 1,700 |
| Jul 17, 2026 | 1,500.00 | 1,508.00 | 1,482.00 | 1,503.00 | 1,503.00 | 0.20% | 1,600 |
| Jul 16, 2026 | 1,502.00 | 1,515.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.13% | 1,100 |
| Jul 15, 2026 | 1,502.00 | 1,504.00 | 1,498.00 | 1,502.00 | 1,502.00 | -0.20% | 1,000 |
| Jul 14, 2026 | 1,502.00 | 1,524.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.20% | 1,000 |