Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,507.00
-183.00 (-6.80%)
Jul 17, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,651.002,676.002,476.002,507.002,507.00-6.80%114,600
Jul 16, 20262,696.002,769.002,662.002,690.002,690.00-0.99%126,100
Jul 15, 20262,600.002,725.002,591.002,717.002,717.004.38%121,400
Jul 14, 20262,574.002,614.002,525.002,603.002,603.001.92%88,300
Jul 13, 20262,545.002,606.002,537.002,554.002,554.000.31%108,300
Jul 10, 20262,497.002,554.002,487.002,546.002,546.002.04%75,400
Jul 9, 20262,459.002,516.002,423.002,495.002,495.001.46%83,000
Jul 8, 20262,480.002,490.002,446.002,459.002,459.00-1.88%65,600
Jul 7, 20262,514.002,585.002,444.002,506.002,506.00-0.75%248,200
Jul 6, 20262,405.002,526.002,392.002,525.002,525.005.21%171,400
Jul 3, 20262,362.002,456.002,362.002,400.002,400.002.21%115,000
Jul 2, 20262,247.002,379.002,247.002,348.002,348.005.24%132,300
Jul 1, 20262,146.002,243.002,141.002,231.002,231.003.05%98,300
Jun 30, 20262,165.002,174.002,117.002,165.002,165.000.79%59,700
Jun 29, 20262,077.002,174.002,077.002,148.002,148.004.73%118,100
Jun 26, 20262,061.002,063.002,028.002,051.002,051.00-0.49%75,400
Jun 25, 20262,057.002,104.002,054.002,061.002,061.001.28%91,800
Jun 24, 20262,090.002,104.002,004.002,035.002,035.00-1.64%111,300
Jun 23, 20262,201.002,201.002,060.002,069.002,069.00-6.00%174,000
Jun 22, 20262,222.002,250.002,185.002,201.002,201.00-2.35%90,500
Jun 19, 20262,217.002,264.002,205.002,254.002,254.002.27%95,900
Jun 18, 20262,174.002,231.002,174.002,204.002,204.000.87%99,000
Jun 17, 20262,128.002,222.002,088.002,185.002,185.007.16%189,200
Jun 16, 20262,052.002,069.002,008.002,039.002,039.00-1.02%93,400
Jun 15, 20262,017.002,076.002,012.002,060.002,060.002.13%102,300
Jun 12, 20262,025.002,034.001,980.002,017.002,017.00-0.20%177,800
Jun 11, 20261,956.002,046.001,912.002,021.002,021.001.25%269,800
Jun 10, 20261,981.001,997.001,951.001,996.001,996.001.47%177,100
Jun 9, 20262,004.002,022.001,963.001,967.001,967.00-1.85%240,100
Jun 8, 20262,000.002,075.001,988.002,004.002,004.00-2.00%331,600
Jun 5, 20261,991.002,093.001,988.002,045.002,045.002.40%196,500
Jun 4, 20262,051.002,051.001,991.001,997.001,997.00-2.35%252,200
Jun 3, 20262,150.002,157.002,040.002,045.002,045.00-5.54%426,900
Jun 2, 20262,200.002,228.002,131.002,165.002,165.00-1.50%259,600
Jun 1, 20262,187.002,215.002,092.002,198.002,198.001.57%330,800
May 29, 20262,200.002,238.002,161.002,164.002,164.00-1.46%181,000
May 28, 20262,269.002,269.002,135.002,196.002,196.00-2.62%357,300
May 27, 20262,338.002,397.002,239.002,255.002,255.00-3.18%211,400
May 26, 20262,379.002,385.002,286.002,329.002,329.00-1.36%129,200
May 25, 20262,450.002,450.002,352.002,361.002,361.00-2.11%174,400
May 22, 20262,426.002,432.002,358.002,412.002,412.000.50%95,900
May 21, 20262,420.002,451.002,380.002,400.002,400.00-0.08%201,300
May 20, 20262,420.002,432.002,357.002,402.002,402.000.29%189,400
May 19, 20262,342.002,441.002,327.002,395.002,395.004.49%193,600
May 18, 20262,477.002,480.002,274.002,292.002,292.00-4.50%457,200
May 15, 20262,480.002,510.002,381.002,400.002,400.00-2.24%226,800
May 14, 20262,499.002,505.002,430.002,455.002,455.00-2.19%145,800
May 13, 20262,425.002,535.002,411.002,510.002,510.002.83%146,500
May 12, 20262,509.002,510.002,411.002,441.002,441.00-2.90%144,900
May 11, 20262,550.002,554.002,502.002,514.002,514.00-1.49%111,000