Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,400.00
-55.00 (-2.24%)
May 15, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20262,470.002,552.002,451.002,552.002,552.003.82%159,000
May 7, 20262,451.002,471.002,441.002,458.002,458.001.40%102,400
May 1, 20262,400.002,431.002,363.002,424.002,424.001.42%67,400
Apr 30, 20262,450.002,455.002,385.002,390.002,390.00-2.45%69,000
Apr 28, 20262,401.002,450.002,401.002,450.002,450.002.08%58,500
Apr 27, 20262,380.002,408.002,370.002,400.002,400.000.80%90,000
Apr 24, 20262,400.002,421.002,376.002,381.002,381.00-1.08%74,200
Apr 23, 20262,410.002,425.002,393.002,407.002,407.000.25%49,500
Apr 22, 20262,447.002,484.002,390.002,401.002,401.00-2.00%66,800
Apr 21, 20262,461.002,478.002,420.002,450.002,450.00-0.45%63,100
Apr 20, 20262,470.002,482.002,435.002,461.002,461.002.24%134,800
Apr 17, 20262,395.002,438.002,389.002,407.002,407.000.50%78,900
Apr 16, 20262,352.002,399.002,350.002,395.002,395.003.06%82,400
Apr 15, 20262,332.002,353.002,298.002,324.002,324.001.84%51,200
Apr 14, 20262,310.002,337.002,280.002,282.002,282.00-0.04%44,200
Apr 13, 20262,272.002,300.002,265.002,283.002,283.00-1.42%48,700
Apr 10, 20262,398.002,401.002,313.002,316.002,316.00-2.24%80,100
Apr 9, 20262,449.002,457.002,366.002,369.002,369.00-3.23%77,800
Apr 8, 20262,396.002,448.002,371.002,448.002,448.005.11%120,600
Apr 7, 20262,287.002,347.002,287.002,329.002,329.002.10%44,000
Apr 6, 20262,288.002,307.002,276.002,281.002,281.00-0.22%31,200
Apr 3, 20262,283.002,311.002,263.002,286.002,286.001.37%66,200
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, 20262,352.002,400.002,326.002,358.002,358.00-1.13%73,600
Mar 13, 20262,320.002,395.002,286.002,385.002,385.001.88%124,600
Mar 12, 20262,385.002,393.002,333.002,341.002,341.00-3.26%76,700
Mar 11, 20262,402.002,448.002,371.002,420.002,420.002.63%117,400
Mar 10, 20262,308.002,365.002,299.002,358.002,358.004.57%103,700
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