PORTERS Corporation (TYO:5126)
Japan flag Japan · Delayed Price · Currency is JPY
1,951.00
-13.00 (-0.66%)
Sep 8, 2025, 3:30 PM JST

PORTERS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251,965.002,004.001,964.001,964.001,964.00-0.36%1,400
Sep 4, 20251,971.001,971.001,971.001,971.001,971.000.05%100
Sep 3, 20252,020.002,020.001,965.001,970.001,970.00-2.72%1,300
Sep 2, 20251,963.002,025.001,963.002,025.002,025.003.05%1,500
Sep 1, 20251,967.001,973.001,965.001,965.001,965.00-0.10%300
Aug 29, 20251,990.002,045.001,967.001,967.001,967.000.87%10,800
Aug 28, 20251,950.001,950.001,950.001,950.001,950.00--
Aug 27, 20251,950.001,950.001,950.001,950.001,950.00-0.41%800
Aug 26, 20251,958.001,958.001,958.001,958.001,958.00-0.86%100
Aug 25, 20251,970.001,975.001,970.001,975.001,975.00-500
Aug 22, 20251,975.001,975.001,975.001,975.001,975.000.51%200
Aug 21, 20251,980.001,980.001,965.001,965.001,965.00-1.50%200
Aug 20, 20251,980.001,995.001,939.001,995.001,995.000.76%1,000
Aug 19, 20251,980.001,980.001,980.001,980.001,980.00--
Aug 18, 20251,931.001,998.001,931.001,980.001,980.002.54%7,200
Aug 15, 20251,940.001,969.001,929.001,931.001,931.00-0.87%4,700
Aug 14, 20251,941.001,979.001,939.001,948.001,948.000.57%900
Aug 13, 20251,937.001,937.001,937.001,937.001,937.00--
Aug 12, 20251,947.001,947.001,937.001,937.001,937.00-0.51%200
Aug 8, 20251,945.001,947.001,945.001,947.001,947.00-0.76%400
Aug 7, 20251,962.001,962.001,962.001,962.001,962.00--
Aug 6, 20251,962.001,962.001,962.001,962.001,962.00-0.05%300
Aug 5, 20251,963.001,963.001,963.001,963.001,963.00--
Aug 4, 20251,963.001,963.001,963.001,963.001,963.00-100
Aug 1, 20251,963.001,963.001,963.001,963.001,963.00-0.15%200
Jul 31, 20251,987.001,989.001,966.001,966.001,966.000.25%700
Jul 30, 20251,961.001,961.001,961.001,961.001,961.00-0.71%100
Jul 29, 20251,975.001,975.001,975.001,975.001,975.00-100
Jul 28, 20251,975.001,975.001,975.001,975.001,975.000.30%100
Jul 25, 20251,969.001,969.001,969.001,969.001,969.00-2.48%100
Jul 24, 20252,019.002,019.002,019.002,019.002,019.00-0.15%100
Jul 23, 20252,000.002,022.002,000.002,022.002,022.00-0.10%3,600
Jul 22, 20251,988.002,024.001,986.002,024.002,024.001.81%3,700
Jul 18, 20251,950.001,998.001,950.001,988.001,988.002.42%1,200
Jul 17, 20251,966.002,140.001,940.001,941.001,941.000.78%22,900
Jul 16, 20251,938.002,095.001,920.001,926.001,926.00-2.63%16,800
Jul 15, 20251,938.001,978.001,938.001,978.001,978.002.22%1,300
Jul 14, 20251,932.001,955.001,932.001,935.001,935.00-800
Jul 11, 20251,988.001,988.001,935.001,935.001,935.00-0.82%1,000
Jul 10, 20251,920.001,979.001,920.001,951.001,951.001.61%3,400
Jul 9, 20251,920.001,920.001,920.001,920.001,920.00-1.54%100
Jul 8, 20251,950.001,950.001,950.001,950.001,950.00-100
Jul 7, 20251,950.001,950.001,950.001,950.001,950.00-0.51%100
Jul 4, 20251,960.001,960.001,960.001,960.001,960.00--
Jul 3, 20251,960.001,960.001,960.001,960.001,960.00--
Jul 2, 20251,960.001,960.001,960.001,960.001,960.00--
Jul 1, 20251,960.001,960.001,960.001,960.001,960.00--
Jun 30, 20251,960.001,960.001,960.001,960.001,960.002.08%300
Jun 27, 20251,920.001,920.001,920.001,920.001,920.00-1.54%300
Jun 26, 20251,980.001,980.001,940.001,950.001,950.00-1.52%600