PORTERS Corporation (TYO:5126)
Japan · Delayed Price · Currency is JPY 1,569.00
-40.00 (-2.49%)
Jul 27, 2026, 11:18 AM JST
PORTERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 100 |
| Jul 13, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 100 |
| Jul 10, 2026 | 1,638.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 900 |
| Jul 9, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 600 |
| Jul 8, 2026 | 1,590.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.94% | 1,700 |
| Jul 7, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 1,700 |
| Jul 6, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | - | 800 |
| Jul 3, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.06% | 100 |
| Jul 2, 2026 | 1,449.00 | 1,685.00 | 1,449.00 | 1,601.00 | 1,601.00 | 10.49% | 2,200 |
| Jun 30, 2026 | 1,447.00 | 1,449.00 | 1,445.00 | 1,449.00 | 1,449.00 | 3.50% | 800 |
| Jun 29, 2026 | 1,400.00 | 1,490.00 | 1,399.00 | 1,400.00 | 1,400.00 | 0.29% | 1,100 |
| Jun 25, 2026 | 1,420.00 | 1,420.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.10% | 200 |
| Jun 24, 2026 | 1,400.00 | 1,426.00 | 1,400.00 | 1,426.00 | 1,426.00 | - | 600 |
| Jun 22, 2026 | 1,400.00 | 1,426.00 | 1,400.00 | 1,426.00 | 1,426.00 | 1.86% | 600 |
| Jun 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.20% | 100 |
| Jun 17, 2026 | 1,447.00 | 1,447.00 | 1,417.00 | 1,417.00 | 1,417.00 | -2.07% | 200 |
| Jun 16, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 100 |
| Jun 15, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 100 |
| Jun 12, 2026 | 1,439.00 | 1,469.00 | 1,439.00 | 1,447.00 | 1,447.00 | 0.56% | 900 |
| Jun 10, 2026 | 1,499.00 | 1,499.00 | 1,439.00 | 1,439.00 | 1,439.00 | -4.07% | 500 |
| Jun 9, 2026 | 1,374.00 | 1,514.00 | 1,369.00 | 1,500.00 | 1,500.00 | 10.78% | 3,300 |
| Jun 8, 2026 | 1,354.00 | 1,355.00 | 1,354.00 | 1,354.00 | 1,354.00 | -2.17% | 800 |
| Jun 5, 2026 | 1,320.00 | 1,390.00 | 1,320.00 | 1,384.00 | 1,384.00 | 2.52% | 5,600 |
| Jun 4, 2026 | 1,360.00 | 1,379.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.66% | 600 |
| Jun 2, 2026 | 1,325.00 | 1,359.00 | 1,325.00 | 1,359.00 | 1,359.00 | 2.64% | 1,000 |
| Jun 1, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.14% | 200 |
| May 29, 2026 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1.88% | 300 |
| May 28, 2026 | 1,362.00 | 1,381.00 | 1,313.00 | 1,328.00 | 1,328.00 | -3.56% | 2,000 |
| May 27, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,377.00 | 1,377.00 | 2.76% | 2,500 |
| May 26, 2026 | 1,352.00 | 1,352.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.18% | 1,900 |
| May 25, 2026 | 1,400.00 | 1,420.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.02% | 4,400 |
| May 22, 2026 | 1,447.00 | 1,447.00 | 1,300.00 | 1,370.00 | 1,370.00 | -6.16% | 31,600 |
| May 21, 2026 | 1,483.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | -3.82% | 1,700 |
| May 19, 2026 | 1,460.00 | 1,518.00 | 1,460.00 | 1,518.00 | 1,518.00 | 1.88% | 1,400 |
| May 18, 2026 | 1,550.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.43% | 2,100 |
| May 14, 2026 | 1,510.00 | 1,543.00 | 1,503.00 | 1,543.00 | 1,543.00 | -0.06% | 700 |
| May 11, 2026 | 1,509.00 | 1,552.00 | 1,509.00 | 1,544.00 | 1,544.00 | 2.25% | 1,000 |
| May 7, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.31% | 300 |
| May 1, 2026 | 1,530.00 | 1,530.00 | 1,522.00 | 1,530.00 | 1,530.00 | - | 300 |
| Apr 30, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 200 |
| Apr 28, 2026 | 1,533.00 | 1,551.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.86% | 700 |
| Apr 27, 2026 | 1,560.00 | 1,560.00 | 1,541.00 | 1,559.00 | 1,559.00 | -0.13% | 600 |
| Apr 24, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - | 500 |
| Apr 21, 2026 | 1,540.00 | 1,580.00 | 1,540.00 | 1,561.00 | 1,561.00 | - | 800 |