PORTERS Corporation (TYO:5126)
Japan · Delayed Price · Currency is JPY 1,530.00
-29.00 (-1.86%)
Apr 28, 2026, 3:30 PM JST
PORTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,578.00 | 1,578.00 | 1,561.00 | 1,561.00 | 1,561.00 | -3.52% | 200 |
| Apr 17, 2026 | 1,629.00 | 1,629.00 | 1,575.00 | 1,618.00 | 1,618.00 | 4.45% | 9,300 |
| Apr 16, 2026 | 1,550.00 | 1,550.00 | 1,499.00 | 1,549.00 | 1,549.00 | -1.34% | 5,800 |
| Apr 15, 2026 | 1,570.00 | 1,587.00 | 1,569.00 | 1,570.00 | 1,570.00 | - | 1,100 |
| Apr 13, 2026 | 1,540.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.95% | 2,000 |
| Apr 9, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.53% | 200 |
| Apr 8, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.83% | 100 |
| Apr 7, 2026 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1.63% | 100 |
| Apr 6, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.42% | 300 |
| Apr 1, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | - | 100 |
| Mar 31, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 2.08% | 300 |
| Mar 30, 2026 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 0.32% | 800 |
| Mar 27, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.25% | 100 |
| Mar 24, 2026 | 1,560.00 | 1,589.00 | 1,559.00 | 1,589.00 | 1,589.00 | 0.32% | 3,100 |
| Mar 23, 2026 | 1,560.00 | 1,584.00 | 1,560.00 | 1,584.00 | 1,584.00 | 2.86% | 1,600 |
| Mar 19, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | -1.03% | 1,100 |
| Mar 16, 2026 | 1,521.00 | 1,556.00 | 1,515.00 | 1,556.00 | 1,556.00 | -0.32% | 1,500 |
| Mar 9, 2026 | 1,519.00 | 1,561.00 | 1,519.00 | 1,561.00 | 1,561.00 | -2.38% | 700 |
| Mar 6, 2026 | 1,571.00 | 1,599.00 | 1,569.00 | 1,599.00 | 1,599.00 | 1.78% | 600 |
| Mar 5, 2026 | 1,586.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.88% | 400 |
| Mar 4, 2026 | 1,563.00 | 1,596.00 | 1,557.00 | 1,585.00 | 1,585.00 | - | 1,100 |
| Mar 3, 2026 | 1,592.00 | 1,599.00 | 1,553.00 | 1,585.00 | 1,585.00 | 2.13% | 3,700 |
| Mar 2, 2026 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.51% | 100 |
| Feb 27, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.06% | 200 |
| Feb 26, 2026 | 1,500.00 | 1,598.00 | 1,500.00 | 1,591.00 | 1,591.00 | 6.14% | 5,200 |
| Feb 25, 2026 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.27% | 200 |
| Feb 24, 2026 | 1,500.00 | 1,500.00 | 1,476.00 | 1,495.00 | 1,495.00 | -2.61% | 1,300 |
| Feb 20, 2026 | 1,544.00 | 1,544.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.32% | 3,100 |
| Feb 19, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 100 |
| Feb 18, 2026 | 1,480.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 3.70% | 600 |
| Feb 17, 2026 | 1,495.00 | 1,533.00 | 1,472.00 | 1,485.00 | 1,485.00 | -3.26% | 2,700 |
| Feb 16, 2026 | 1,559.00 | 1,609.00 | 1,529.00 | 1,535.00 | 1,535.00 | -6.35% | 6,200 |
| Feb 13, 2026 | 1,640.00 | 1,650.00 | 1,578.00 | 1,639.00 | 1,639.00 | -2.44% | 3,700 |
| Feb 12, 2026 | 1,659.00 | 1,680.00 | 1,653.00 | 1,680.00 | 1,680.00 | -1.12% | 1,500 |
| Feb 10, 2026 | 1,678.00 | 1,705.00 | 1,670.00 | 1,699.00 | 1,699.00 | 0.71% | 2,800 |
| Feb 9, 2026 | 1,682.00 | 1,687.00 | 1,673.00 | 1,687.00 | 1,687.00 | 0.24% | 1,100 |
| Feb 6, 2026 | 1,687.00 | 1,687.00 | 1,683.00 | 1,683.00 | 1,683.00 | -2.55% | 500 |
| Feb 5, 2026 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.76% | 100 |
| Feb 3, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.87% | 200 |
| Feb 2, 2026 | 1,689.00 | 1,729.00 | 1,689.00 | 1,729.00 | 1,729.00 | 2.01% | 600 |
| Jan 30, 2026 | 1,700.00 | 1,713.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 2,400 |
| Jan 29, 2026 | 1,684.00 | 1,698.00 | 1,679.00 | 1,698.00 | 1,698.00 | 0.06% | 1,400 |
| Jan 28, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 600 |
| Jan 26, 2026 | 1,673.00 | 1,699.00 | 1,669.00 | 1,697.00 | 1,697.00 | -0.24% | 700 |
| Jan 23, 2026 | 1,670.00 | 1,703.00 | 1,668.00 | 1,701.00 | 1,701.00 | 1.92% | 700 |
| Jan 22, 2026 | 1,674.00 | 1,674.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.63% | 3,300 |