PORTERS Corporation (TYO:5126)
Japan · Delayed Price · Currency is JPY 1,882.00
-8.00 (-0.42%)
Sep 29, 2025, 1:07 PM JST
PORTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,886.00 | 1,886.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.42% | 500 |
| Sep 26, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | - |
| Sep 25, 2025 | 1,874.00 | 1,923.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.25% | 4,700 |
| Sep 24, 2025 | 1,903.00 | 1,926.00 | 1,870.00 | 1,914.00 | 1,914.00 | -1.49% | 6,600 |
| Sep 22, 2025 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | - | - |
| Sep 19, 2025 | 1,940.00 | 1,943.00 | 1,910.00 | 1,943.00 | 1,943.00 | 0.15% | 1,100 |
| Sep 18, 2025 | 1,959.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.87% | 3,400 |
| Sep 17, 2025 | 1,985.00 | 1,985.00 | 1,949.00 | 1,977.00 | 1,977.00 | 1.33% | 500 |
| Sep 16, 2025 | 1,988.00 | 1,990.00 | 1,941.00 | 1,951.00 | 1,951.00 | -1.22% | 4,800 |
| Sep 12, 2025 | 1,936.00 | 2,015.00 | 1,936.00 | 1,975.00 | 1,975.00 | 1.91% | 1,500 |
| Sep 11, 2025 | 1,936.00 | 1,974.00 | 1,935.00 | 1,938.00 | 1,938.00 | 0.16% | 1,700 |
| Sep 10, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | -2.03% | 100 |
| Sep 9, 2025 | 1,935.00 | 1,975.00 | 1,935.00 | 1,975.00 | 1,975.00 | 1.23% | 700 |
| Sep 8, 2025 | 1,947.00 | 1,958.00 | 1,947.00 | 1,951.00 | 1,951.00 | -0.66% | 400 |
| Sep 5, 2025 | 1,965.00 | 2,004.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.36% | 1,400 |
| Sep 4, 2025 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 0.05% | 100 |
| Sep 3, 2025 | 2,020.00 | 2,020.00 | 1,965.00 | 1,970.00 | 1,970.00 | -2.72% | 1,300 |
| Sep 2, 2025 | 1,963.00 | 2,025.00 | 1,963.00 | 2,025.00 | 2,025.00 | 3.05% | 1,500 |
| Sep 1, 2025 | 1,967.00 | 1,973.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.10% | 300 |
| Aug 29, 2025 | 1,990.00 | 2,045.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.87% | 10,800 |
| Aug 28, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Aug 27, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.41% | 800 |
| Aug 26, 2025 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.86% | 100 |
| Aug 25, 2025 | 1,970.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,975.00 | - | 500 |
| Aug 22, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.51% | 200 |
| Aug 21, 2025 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.50% | 200 |
| Aug 20, 2025 | 1,980.00 | 1,995.00 | 1,939.00 | 1,995.00 | 1,995.00 | 0.76% | 1,000 |
| Aug 19, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 18, 2025 | 1,931.00 | 1,998.00 | 1,931.00 | 1,980.00 | 1,980.00 | 2.54% | 7,200 |
| Aug 15, 2025 | 1,940.00 | 1,969.00 | 1,929.00 | 1,931.00 | 1,931.00 | -0.87% | 4,700 |
| Aug 14, 2025 | 1,941.00 | 1,979.00 | 1,939.00 | 1,948.00 | 1,948.00 | 0.57% | 900 |
| Aug 13, 2025 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | - | - |
| Aug 12, 2025 | 1,947.00 | 1,947.00 | 1,937.00 | 1,937.00 | 1,937.00 | -0.51% | 200 |
| Aug 8, 2025 | 1,945.00 | 1,947.00 | 1,945.00 | 1,947.00 | 1,947.00 | -0.76% | 400 |
| Aug 7, 2025 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - | - |
| Aug 6, 2025 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.05% | 300 |
| Aug 5, 2025 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - | - |
| Aug 4, 2025 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | - | 100 |
| Aug 1, 2025 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.15% | 200 |
| Jul 31, 2025 | 1,987.00 | 1,989.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.25% | 700 |
| Jul 30, 2025 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.71% | 100 |
| Jul 29, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 100 |
| Jul 28, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.30% | 100 |
| Jul 25, 2025 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | -2.48% | 100 |
| Jul 24, 2025 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | -0.15% | 100 |
| Jul 23, 2025 | 2,000.00 | 2,022.00 | 2,000.00 | 2,022.00 | 2,022.00 | -0.10% | 3,600 |
| Jul 22, 2025 | 1,988.00 | 2,024.00 | 1,986.00 | 2,024.00 | 2,024.00 | 1.81% | 3,700 |
| Jul 18, 2025 | 1,950.00 | 1,998.00 | 1,950.00 | 1,988.00 | 1,988.00 | 2.42% | 1,200 |
| Jul 17, 2025 | 1,966.00 | 2,140.00 | 1,940.00 | 1,941.00 | 1,941.00 | 0.78% | 22,900 |
| Jul 16, 2025 | 1,938.00 | 2,095.00 | 1,920.00 | 1,926.00 | 1,926.00 | -2.63% | 16,800 |