Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
-103.00 (-4.37%)
At close: Mar 9, 2026

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,251.002,274.002,184.002,255.002,255.00-4.37%164,100
Mar 6, 20262,300.002,369.002,290.002,358.002,358.002.75%97,700
Mar 5, 20262,269.002,345.002,251.002,295.002,295.004.70%157,900
Mar 4, 20262,222.002,247.002,136.002,192.002,192.00-2.62%292,800
Mar 3, 20262,366.002,415.002,250.002,251.002,251.00-4.66%160,500
Mar 2, 20262,357.002,390.002,316.002,361.002,361.00-1.91%88,300
Feb 27, 20262,394.002,453.002,380.002,407.002,407.002.47%109,100
Feb 26, 20262,309.002,368.002,309.002,349.002,349.001.38%112,100
Feb 25, 20262,305.002,373.002,272.002,317.002,317.00-0.56%213,500
Feb 24, 20262,515.002,520.002,330.002,330.002,330.00-7.28%366,600
Feb 20, 20262,548.002,572.002,460.002,513.002,513.00-0.28%235,400
Feb 19, 20262,505.002,523.002,470.002,520.002,520.000.72%197,700
Feb 18, 20262,510.002,525.002,448.002,502.002,502.00-0.60%314,600
Feb 17, 20262,300.002,557.002,222.002,517.002,517.0011.47%1,046,000
Feb 16, 20262,250.002,286.002,224.002,258.002,258.004.06%453,700
Feb 13, 20262,200.002,227.002,162.002,170.002,170.00-1.32%189,500
Feb 12, 20262,215.002,221.002,189.002,199.002,199.00-0.90%83,700
Feb 10, 20262,158.002,219.002,150.002,219.002,219.003.02%93,800
Feb 9, 20262,124.002,160.002,116.002,154.002,154.002.23%70,800
Feb 6, 20262,130.002,130.002,075.002,107.002,107.00-1.31%78,500
Feb 5, 20262,080.002,162.002,064.002,135.002,135.001.76%100,500
Feb 4, 20262,112.002,129.002,072.002,098.002,098.00-0.99%122,600
Feb 3, 20262,150.002,150.002,100.002,119.002,119.00-1.17%103,700
Feb 2, 20262,161.002,190.002,141.002,144.002,144.00-1.52%78,300
Jan 30, 20262,130.002,202.002,121.002,177.002,177.001.26%86,000
Jan 29, 20262,112.002,156.002,090.002,150.002,150.000.80%103,400
Jan 28, 20262,176.002,181.002,122.002,133.002,133.00-2.29%80,300
Jan 27, 20262,201.002,203.002,163.002,183.002,183.00-0.32%66,100
Jan 26, 20262,238.002,243.002,190.002,190.002,190.00-2.32%62,300
Jan 23, 20262,197.002,258.002,197.002,242.002,242.002.00%59,400
Jan 22, 20262,205.002,210.002,185.002,198.002,198.000.50%54,500
Jan 21, 20262,168.002,195.002,160.002,187.002,187.00-1.09%109,600
Jan 20, 20262,241.002,256.002,203.002,211.002,211.00-1.29%60,400
Jan 19, 20262,256.002,266.002,210.002,240.002,240.00-2.35%105,100
Jan 16, 20262,250.002,314.002,234.002,294.002,294.002.23%133,200
Jan 15, 20262,140.002,250.002,138.002,244.002,244.002.79%117,300
Jan 14, 20262,180.002,207.002,156.002,183.002,183.000.28%77,600
Jan 13, 20262,230.002,252.002,165.002,177.002,177.00-1.05%126,600
Jan 9, 20262,194.002,208.002,179.002,200.002,200.001.43%84,200
Jan 8, 20262,156.002,190.002,155.002,169.002,169.000.65%60,000
Jan 7, 20262,152.002,183.002,139.002,155.002,155.000.42%74,400
Jan 6, 20262,090.002,163.002,090.002,146.002,146.003.57%100,000
Jan 5, 20262,145.002,145.002,065.002,072.002,072.00-2.22%129,900
Dec 30, 20252,173.002,190.002,119.002,119.002,119.00-3.55%124,700
Dec 29, 20252,218.002,220.002,168.002,197.002,197.00-0.90%102,200
Dec 26, 20252,181.002,230.002,181.002,217.002,217.000.82%129,600
Dec 25, 20252,131.002,213.002,112.002,199.002,199.003.97%192,700
Dec 24, 20252,175.002,208.002,110.002,115.002,115.00-3.60%211,300
Dec 23, 20252,145.002,226.002,132.002,194.002,194.006.35%232,600
Dec 22, 20252,099.002,099.002,043.002,063.002,063.00-0.43%111,600