i-plug,Inc. (TYO:4177)
Japan · Delayed Price · Currency is JPY 1,500.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
i-plug,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,505.00 | 1,511.00 | 1,492.00 | 1,500.00 | 1,500.00 | - | 1,200 |
| May 26, 2026 | 1,500.00 | 1,504.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.83% | 2,400 |
| May 25, 2026 | 1,529.00 | 1,529.00 | 1,482.00 | 1,528.00 | 1,528.00 | 1.87% | 4,300 |
| May 22, 2026 | 1,521.00 | 1,521.00 | 1,465.00 | 1,500.00 | 1,500.00 | -1.32% | 6,800 |
| May 21, 2026 | 1,536.00 | 1,538.00 | 1,485.00 | 1,520.00 | 1,520.00 | - | 3,800 |
| May 20, 2026 | 1,523.00 | 1,543.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.52% | 3,000 |
| May 19, 2026 | 1,520.00 | 1,539.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.59% | 1,600 |
| May 18, 2026 | 1,548.00 | 1,548.00 | 1,476.00 | 1,519.00 | 1,519.00 | 0.13% | 11,400 |
| May 15, 2026 | 1,462.00 | 1,519.00 | 1,462.00 | 1,517.00 | 1,517.00 | -0.59% | 10,200 |
| May 14, 2026 | 1,569.00 | 1,569.00 | 1,526.00 | 1,526.00 | 1,526.00 | -1.86% | 5,600 |
| May 13, 2026 | 1,558.00 | 1,570.00 | 1,538.00 | 1,555.00 | 1,555.00 | -0.13% | 6,800 |
| May 12, 2026 | 1,560.00 | 1,569.00 | 1,536.00 | 1,557.00 | 1,557.00 | 1.96% | 1,800 |
| May 11, 2026 | 1,553.00 | 1,575.00 | 1,527.00 | 1,527.00 | 1,527.00 | -1.55% | 6,700 |
| May 8, 2026 | 1,494.00 | 1,551.00 | 1,474.00 | 1,551.00 | 1,551.00 | 4.23% | 4,700 |
| May 7, 2026 | 1,490.00 | 1,490.00 | 1,473.00 | 1,488.00 | 1,488.00 | -0.47% | 3,300 |
| May 1, 2026 | 1,474.00 | 1,503.00 | 1,474.00 | 1,495.00 | 1,495.00 | 1.01% | 4,400 |
| Apr 30, 2026 | 1,481.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.67% | 3,300 |
| Apr 28, 2026 | 1,482.00 | 1,504.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.13% | 3,800 |
| Apr 27, 2026 | 1,515.00 | 1,515.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.07% | 9,000 |
| Apr 24, 2026 | 1,476.00 | 1,497.00 | 1,470.00 | 1,487.00 | 1,487.00 | -1.06% | 9,300 |
| Apr 23, 2026 | 1,517.00 | 1,517.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.53% | 3,400 |
| Apr 22, 2026 | 1,525.00 | 1,531.00 | 1,485.00 | 1,511.00 | 1,511.00 | -0.92% | 9,500 |
| Apr 21, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.49% | 2,500 |
| Apr 20, 2026 | 1,562.00 | 1,562.00 | 1,521.00 | 1,548.00 | 1,548.00 | -0.96% | 7,400 |
| Apr 17, 2026 | 1,578.00 | 1,578.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.19% | 2,600 |
| Apr 16, 2026 | 1,557.00 | 1,572.00 | 1,557.00 | 1,560.00 | 1,560.00 | 0.19% | 2,700 |
| Apr 15, 2026 | 1,559.00 | 1,559.00 | 1,556.00 | 1,557.00 | 1,557.00 | -0.19% | 300 |
| Apr 14, 2026 | 1,555.00 | 1,564.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.06% | 2,500 |
| Apr 13, 2026 | 1,567.00 | 1,570.00 | 1,552.00 | 1,559.00 | 1,559.00 | -0.51% | 5,100 |
| Apr 10, 2026 | 1,564.00 | 1,567.00 | 1,560.00 | 1,567.00 | 1,567.00 | -0.32% | 1,600 |
| Apr 9, 2026 | 1,570.00 | 1,581.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.76% | 800 |
| Apr 8, 2026 | 1,560.00 | 1,584.00 | 1,560.00 | 1,584.00 | 1,584.00 | 2.46% | 4,400 |
| Apr 7, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 100 |
| Apr 6, 2026 | 1,530.00 | 1,560.00 | 1,520.00 | 1,546.00 | 1,546.00 | 1.05% | 3,200 |
| Apr 3, 2026 | 1,548.00 | 1,548.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 4,900 |
| Apr 2, 2026 | 1,535.00 | 1,576.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.71% | 9,600 |
| Apr 1, 2026 | 1,505.00 | 1,553.00 | 1,500.00 | 1,546.00 | 1,546.00 | 4.04% | 7,600 |
| Mar 31, 2026 | 1,496.00 | 1,515.00 | 1,481.00 | 1,486.00 | 1,486.00 | -1.39% | 16,900 |
| Mar 30, 2026 | 1,507.00 | 1,538.00 | 1,506.00 | 1,507.00 | 1,507.00 | -4.62% | 21,400 |
| Mar 27, 2026 | 1,670.00 | 1,670.00 | 1,617.00 | 1,634.00 | 1,580.00 | -1.15% | 29,600 |
| Mar 26, 2026 | 1,650.00 | 1,679.00 | 1,637.00 | 1,653.00 | 1,598.37 | -0.84% | 11,900 |
| Mar 25, 2026 | 1,652.00 | 1,678.00 | 1,640.00 | 1,667.00 | 1,611.91 | 3.41% | 9,500 |
| Mar 24, 2026 | 1,657.00 | 1,657.00 | 1,595.00 | 1,612.00 | 1,558.73 | -0.49% | 14,300 |
| Mar 23, 2026 | 1,663.00 | 1,663.00 | 1,615.00 | 1,620.00 | 1,566.46 | -2.59% | 18,200 |
| Mar 19, 2026 | 1,657.00 | 1,690.00 | 1,657.00 | 1,663.00 | 1,608.04 | -0.24% | 10,100 |
| Mar 18, 2026 | 1,652.00 | 1,668.00 | 1,642.00 | 1,667.00 | 1,611.91 | 1.83% | 4,500 |
| Mar 17, 2026 | 1,654.00 | 1,663.00 | 1,636.00 | 1,637.00 | 1,582.90 | -0.79% | 9,000 |
| Mar 16, 2026 | 1,661.00 | 1,661.00 | 1,635.00 | 1,650.00 | 1,595.47 | 0.79% | 10,000 |
| Mar 13, 2026 | 1,663.00 | 1,663.00 | 1,630.00 | 1,637.00 | 1,582.90 | -0.55% | 3,800 |
| Mar 12, 2026 | 1,693.00 | 1,696.00 | 1,632.00 | 1,646.00 | 1,591.60 | -2.02% | 11,800 |