i-plug,Inc. (TYO:4177)
Japan · Delayed Price · Currency is JPY 1,504.00
+2.00 (0.13%)
Jul 29, 2026, 1:53 PM JST
i-plug,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,536.00 | 1,536.00 | 1,502.00 | 1,502.00 | 1,502.00 | - | 1,500 |
| Jul 10, 2026 | 1,535.00 | 1,535.00 | 1,501.00 | 1,502.00 | 1,502.00 | -2.15% | 1,600 |
| Jul 9, 2026 | 1,539.00 | 1,539.00 | 1,478.00 | 1,535.00 | 1,535.00 | -1.35% | 3,500 |
| Jul 8, 2026 | 1,462.00 | 1,557.00 | 1,449.00 | 1,556.00 | 1,556.00 | 5.49% | 2,600 |
| Jul 7, 2026 | 1,420.00 | 1,475.00 | 1,420.00 | 1,475.00 | 1,475.00 | 3.87% | 2,200 |
| Jul 6, 2026 | 1,400.00 | 1,422.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.43% | 3,000 |
| Jul 3, 2026 | 1,401.00 | 1,414.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2,100 |
| Jul 2, 2026 | 1,412.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 1,600 |
| Jul 1, 2026 | 1,403.00 | 1,414.00 | 1,401.00 | 1,402.00 | 1,402.00 | -0.50% | 2,900 |
| Jun 30, 2026 | 1,398.00 | 1,409.00 | 1,398.00 | 1,409.00 | 1,409.00 | 1.37% | 600 |
| Jun 29, 2026 | 1,372.00 | 1,390.00 | 1,372.00 | 1,390.00 | 1,390.00 | 1.39% | 2,600 |
| Jun 26, 2026 | 1,391.00 | 1,391.00 | 1,367.00 | 1,371.00 | 1,371.00 | -0.51% | 3,100 |
| Jun 25, 2026 | 1,393.00 | 1,393.00 | 1,360.00 | 1,378.00 | 1,378.00 | -0.79% | 7,600 |
| Jun 24, 2026 | 1,385.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | -0.36% | 3,400 |
| Jun 23, 2026 | 1,398.00 | 1,399.00 | 1,388.00 | 1,394.00 | 1,394.00 | -0.43% | 3,600 |
| Jun 22, 2026 | 1,400.00 | 1,439.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.50% | 7,500 |
| Jun 19, 2026 | 1,418.00 | 1,418.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.21% | 2,100 |
| Jun 18, 2026 | 1,395.00 | 1,411.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.71% | 2,100 |
| Jun 17, 2026 | 1,376.00 | 1,401.00 | 1,376.00 | 1,400.00 | 1,400.00 | 1.82% | 3,200 |
| Jun 16, 2026 | 1,394.00 | 1,394.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.01% | 4,100 |
| Jun 15, 2026 | 1,381.00 | 1,399.00 | 1,381.00 | 1,389.00 | 1,389.00 | 0.58% | 4,700 |
| Jun 12, 2026 | 1,390.00 | 1,400.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.65% | 5,000 |
| Jun 11, 2026 | 1,412.00 | 1,412.00 | 1,381.00 | 1,390.00 | 1,390.00 | -1.56% | 6,800 |
| Jun 10, 2026 | 1,412.00 | 1,414.00 | 1,410.00 | 1,412.00 | 1,412.00 | - | 1,700 |
| Jun 9, 2026 | 1,415.00 | 1,420.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.07% | 2,000 |
| Jun 8, 2026 | 1,426.00 | 1,427.00 | 1,407.00 | 1,411.00 | 1,411.00 | -0.98% | 3,500 |
| Jun 5, 2026 | 1,415.00 | 1,438.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.64% | 2,000 |
| Jun 4, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,416.00 | 1,416.00 | -1.67% | 3,300 |
| Jun 3, 2026 | 1,453.00 | 1,453.00 | 1,414.00 | 1,440.00 | 1,440.00 | -1.57% | 7,900 |
| Jun 2, 2026 | 1,480.00 | 1,481.00 | 1,452.00 | 1,463.00 | 1,463.00 | -1.22% | 5,700 |
| Jun 1, 2026 | 1,488.00 | 1,510.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.40% | 5,000 |
| May 29, 2026 | 1,500.00 | 1,508.00 | 1,489.00 | 1,502.00 | 1,502.00 | 0.47% | 1,200 |
| May 28, 2026 | 1,500.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 1,500 |
| 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 |