i-plug,Inc. (TYO:4177)
Japan · Delayed Price · Currency is JPY 1,300.00
-40.00 (-2.99%)
Nov 6, 2026, 3:30 PM JST
i-plug,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,325.00 | 1,325.00 | 1,291.00 | 1,300.00 | 1,300.00 | -2.99% | 19,300 |
| Nov 5, 2026 | 1,350.00 | 1,352.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 6,300 |
| Nov 4, 2026 | 1,353.00 | 1,355.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.07% | 9,800 |
| Nov 2, 2026 | 1,363.00 | 1,363.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.95% | 3,500 |
| Oct 30, 2026 | 1,378.00 | 1,384.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.02% | 4,300 |
| Oct 29, 2026 | 1,389.00 | 1,392.00 | 1,350.00 | 1,378.00 | 1,378.00 | 0.95% | 59,800 |
| Oct 28, 2026 | 1,397.00 | 1,397.00 | 1,360.00 | 1,365.00 | 1,365.00 | -2.36% | 2,400 |
| Oct 27, 2026 | 1,368.00 | 1,398.00 | 1,354.00 | 1,398.00 | 1,398.00 | 1.67% | 11,700 |
| Oct 26, 2026 | 1,364.00 | 1,375.00 | 1,361.00 | 1,375.00 | 1,375.00 | 0.88% | 4,600 |
| Oct 23, 2026 | 1,365.00 | 1,368.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.07% | 5,400 |
| Oct 22, 2026 | 1,367.00 | 1,378.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.07% | 3,800 |
| Oct 21, 2026 | 1,380.00 | 1,381.00 | 1,364.00 | 1,365.00 | 1,365.00 | -2.08% | 7,200 |
| Oct 20, 2026 | 1,399.00 | 1,399.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.36% | 3,800 |
| Oct 19, 2026 | 1,364.00 | 1,399.00 | 1,360.00 | 1,399.00 | 1,399.00 | 2.79% | 8,100 |
| Oct 16, 2026 | 1,360.00 | 1,366.00 | 1,352.00 | 1,361.00 | 1,361.00 | 0.07% | 4,200 |
| Oct 15, 2026 | 1,361.00 | 1,367.00 | 1,355.00 | 1,360.00 | 1,360.00 | -0.22% | 5,200 |
| Oct 14, 2026 | 1,362.00 | 1,368.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.07% | 8,800 |
| Oct 13, 2026 | 1,368.00 | 1,373.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.51% | 6,800 |
| Oct 9, 2026 | 1,386.00 | 1,386.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.15% | 1,700 |
| Oct 8, 2026 | 1,371.00 | 1,380.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.44% | 4,900 |
| Oct 7, 2026 | 1,383.00 | 1,386.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.58% | 2,000 |
| Oct 6, 2026 | 1,380.00 | 1,391.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.22% | 4,100 |
| Oct 5, 2026 | 1,385.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 7,100 |
| Oct 2, 2026 | 1,408.00 | 1,413.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.57% | 1,900 |
| Oct 1, 2026 | 1,430.00 | 1,430.00 | 1,404.00 | 1,408.00 | 1,408.00 | -0.71% | 2,800 |
| Sep 30, 2026 | 1,415.00 | 1,424.00 | 1,381.00 | 1,418.00 | 1,418.00 | 1.58% | 5,500 |
| Sep 29, 2026 | 1,394.00 | 1,403.00 | 1,390.00 | 1,396.00 | 1,396.00 | -1.06% | 5,400 |
| Sep 28, 2026 | 1,378.00 | 1,418.00 | 1,374.00 | 1,411.00 | 1,411.00 | 2.84% | 17,300 |
| 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 |