Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
-30.00 (-1.31%)
Apr 2, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,296.002,330.002,234.002,255.002,255.00-1.31%89,000
Apr 1, 20262,245.002,285.002,230.002,285.002,285.004.39%65,600
Mar 31, 20262,178.002,257.002,164.002,189.002,189.00-0.18%92,900
Mar 30, 20262,155.002,207.002,143.002,193.002,193.00-4.15%179,100
Mar 27, 20262,211.002,293.002,211.002,288.002,276.002.69%91,100
Mar 26, 20262,327.002,327.002,212.002,228.002,216.31-4.25%95,600
Mar 25, 20262,242.002,335.002,234.002,327.002,314.803.65%87,100
Mar 24, 20262,251.002,299.002,215.002,245.002,233.233.17%107,200
Mar 23, 20262,221.002,225.002,150.002,176.002,164.59-5.64%276,200
Mar 19, 20262,385.002,412.002,303.002,306.002,293.91-4.67%117,700
Mar 18, 20262,365.002,420.002,360.002,419.002,406.312.59%71,100
Mar 17, 20262,395.002,409.002,337.002,358.002,345.63-47,700
Mar 16, 20262,352.002,400.002,326.002,358.002,345.63-1.13%73,600
Mar 13, 20262,320.002,395.002,286.002,385.002,372.491.88%124,600
Mar 12, 20262,385.002,393.002,333.002,341.002,328.72-3.26%76,700
Mar 11, 20262,402.002,448.002,371.002,420.002,407.312.63%117,400
Mar 10, 20262,308.002,365.002,299.002,358.002,345.634.57%103,700
Mar 9, 20262,251.002,274.002,184.002,255.002,243.17-4.37%164,100
Mar 6, 20262,300.002,369.002,290.002,358.002,345.632.75%97,700
Mar 5, 20262,269.002,345.002,251.002,295.002,282.964.70%157,900
Mar 4, 20262,222.002,247.002,136.002,192.002,180.50-2.62%292,800
Mar 3, 20262,366.002,415.002,250.002,251.002,239.19-4.66%160,500
Mar 2, 20262,357.002,390.002,316.002,361.002,348.62-1.91%88,300
Feb 27, 20262,394.002,453.002,380.002,407.002,394.382.47%109,100
Feb 26, 20262,309.002,368.002,309.002,349.002,336.681.38%112,100
Feb 25, 20262,305.002,373.002,272.002,317.002,304.85-0.56%213,500
Feb 24, 20262,515.002,520.002,330.002,330.002,317.78-7.28%366,600
Feb 20, 20262,548.002,572.002,460.002,513.002,499.82-0.28%235,400
Feb 19, 20262,505.002,523.002,470.002,520.002,506.780.72%197,700
Feb 18, 20262,510.002,525.002,448.002,502.002,488.88-0.60%314,600
Feb 17, 20262,300.002,557.002,222.002,517.002,503.8011.47%1,046,000
Feb 16, 20262,250.002,286.002,224.002,258.002,246.164.06%453,700
Feb 13, 20262,200.002,227.002,162.002,170.002,158.62-1.32%189,500
Feb 12, 20262,215.002,221.002,189.002,199.002,187.47-0.90%83,700
Feb 10, 20262,158.002,219.002,150.002,219.002,207.363.02%93,800
Feb 9, 20262,124.002,160.002,116.002,154.002,142.702.23%70,800
Feb 6, 20262,130.002,130.002,075.002,107.002,095.95-1.31%78,500
Feb 5, 20262,080.002,162.002,064.002,135.002,123.801.76%100,500
Feb 4, 20262,112.002,129.002,072.002,098.002,087.00-0.99%122,600
Feb 3, 20262,150.002,150.002,100.002,119.002,107.89-1.17%103,700
Feb 2, 20262,161.002,190.002,141.002,144.002,132.76-1.52%78,300
Jan 30, 20262,130.002,202.002,121.002,177.002,165.581.26%86,000
Jan 29, 20262,112.002,156.002,090.002,150.002,138.720.80%103,400
Jan 28, 20262,176.002,181.002,122.002,133.002,121.81-2.29%80,300
Jan 27, 20262,201.002,203.002,163.002,183.002,171.55-0.32%66,100
Jan 26, 20262,238.002,243.002,190.002,190.002,178.51-2.32%62,300
Jan 23, 20262,197.002,258.002,197.002,242.002,230.242.00%59,400
Jan 22, 20262,205.002,210.002,185.002,198.002,186.470.50%54,500
Jan 21, 20262,168.002,195.002,160.002,187.002,175.53-1.09%109,600
Jan 20, 20262,241.002,256.002,203.002,211.002,199.40-1.29%60,400