PORTERS Corporation (TYO:5126)
Japan · Delayed Price · Currency is JPY 1,330.00
-7.00 (-0.52%)
Oct 9, 2026, 3:30 PM JST
PORTERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,307.00 | 1,335.00 | 1,284.00 | 1,330.00 | 1,330.00 | -0.52% | 9,100 |
| Oct 8, 2026 | 1,351.00 | 1,371.00 | 1,320.00 | 1,337.00 | 1,337.00 | -2.55% | 2,500 |
| Oct 7, 2026 | 1,399.00 | 1,419.00 | 1,352.00 | 1,372.00 | 1,372.00 | -3.38% | 5,600 |
| Oct 6, 2026 | 1,447.00 | 1,447.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.93% | 200 |
| Oct 5, 2026 | 1,450.00 | 1,450.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.14% | 200 |
| Oct 2, 2026 | 1,453.00 | 1,453.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.14% | 1,300 |
| Oct 1, 2026 | 1,419.00 | 1,452.00 | 1,419.00 | 1,452.00 | 1,452.00 | 0.21% | 1,700 |
| Sep 30, 2026 | 1,454.00 | 1,454.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1.61% | 400 |
| Sep 29, 2026 | 1,420.00 | 1,426.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.14% | 700 |
| Sep 28, 2026 | 1,429.00 | 1,459.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.63% | 1,700 |
| Sep 25, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | - | 100 |
| Sep 24, 2026 | 1,395.00 | 1,419.00 | 1,395.00 | 1,419.00 | 1,419.00 | 1.36% | 1,000 |
| Sep 15, 2026 | 1,403.00 | 1,403.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 1,200 |
| Sep 14, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 300 |
| Sep 10, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.64% | 200 |
| Sep 7, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.89% | 100 |
| Sep 4, 2026 | 1,402.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,428.00 | 0.14% | 800 |
| Sep 2, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - | 100 |
| Sep 1, 2026 | 1,428.00 | 1,428.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 500 |
| Aug 31, 2026 | 1,428.00 | 1,428.00 | 1,425.00 | 1,426.00 | 1,426.00 | -0.14% | 2,200 |
| Aug 28, 2026 | 1,435.00 | 1,442.00 | 1,397.00 | 1,428.00 | 1,428.00 | 1.64% | 1,400 |
| Aug 27, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | - | 800 |
| Aug 26, 2026 | 1,447.00 | 1,447.00 | 1,404.00 | 1,405.00 | 1,405.00 | -1.68% | 700 |
| Aug 25, 2026 | 1,403.00 | 1,429.00 | 1,403.00 | 1,429.00 | 1,429.00 | 1.85% | 500 |
| Aug 24, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,403.00 | 1,403.00 | -1.68% | 500 |
| Aug 21, 2026 | 1,428.00 | 1,428.00 | 1,407.00 | 1,427.00 | 1,427.00 | 0.49% | 600 |
| Aug 20, 2026 | 1,446.00 | 1,510.00 | 1,406.00 | 1,420.00 | 1,420.00 | -6.33% | 11,300 |
| Aug 19, 2026 | 1,477.00 | 1,516.00 | 1,456.00 | 1,516.00 | 1,516.00 | 4.77% | 500 |
| Aug 18, 2026 | 1,480.00 | 1,500.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.21% | 1,200 |
| Aug 17, 2026 | 1,428.00 | 1,455.00 | 1,425.00 | 1,450.00 | 1,450.00 | -0.55% | 600 |
| Aug 14, 2026 | 1,470.00 | 1,470.00 | 1,410.00 | 1,458.00 | 1,458.00 | -2.61% | 4,600 |
| Aug 13, 2026 | 1,540.00 | 1,540.00 | 1,496.00 | 1,497.00 | 1,497.00 | -2.79% | 1,100 |
| Aug 12, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 4.05% | 600 |
| Aug 10, 2026 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.02% | 2,700 |
| Aug 7, 2026 | 1,545.00 | 1,545.00 | 1,465.00 | 1,465.00 | 1,465.00 | -9.01% | 600 |
| Aug 6, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 200 |
| Aug 5, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 200 |
| Aug 4, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 200 |
| Aug 3, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -4.73% | 300 |
| Jul 31, 2026 | 1,699.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2.42% | 600 |
| Jul 30, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 100 |
| Jul 29, 2026 | 1,600.00 | 1,675.00 | 1,600.00 | 1,660.00 | 1,660.00 | 3.17% | 7,000 |
| Jul 28, 2026 | 1,529.00 | 1,609.00 | 1,529.00 | 1,609.00 | 1,609.00 | 2.55% | 1,300 |
| Jul 27, 2026 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 1,569.00 | -2.49% | 200 |
| Jul 24, 2026 | 1,609.00 | 1,650.00 | 1,609.00 | 1,609.00 | 1,609.00 | -2.43% | 2,000 |
| Jul 23, 2026 | 1,555.00 | 1,649.00 | 1,555.00 | 1,649.00 | 1,649.00 | 6.05% | 2,000 |
| Jul 22, 2026 | 1,540.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.97% | 1,100 |
| Jul 21, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 100 |
| Jul 17, 2026 | 1,480.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,540.00 | -1.28% | 2,600 |
| Jul 16, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 100 |