Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
+46.00 (2.15%)
Sep 18, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,160.002,195.002,136.002,187.002,187.002.15%83,400
Sep 17, 20262,125.002,163.002,125.002,141.002,141.001.71%95,700
Sep 16, 20262,123.002,169.002,096.002,105.002,105.00-3.13%249,200
Sep 15, 20262,160.002,192.002,151.002,173.002,173.001.54%136,600
Sep 14, 20262,066.002,140.002,052.002,140.002,140.003.63%95,700
Sep 11, 20262,021.002,071.002,016.002,065.002,065.00-0.29%149,900
Sep 10, 20262,128.002,140.002,070.002,071.002,071.00-3.40%182,400
Sep 9, 20262,142.002,159.002,113.002,144.002,144.00-0.74%112,700
Sep 8, 20262,176.002,220.002,152.002,160.002,160.00-1.32%136,400
Sep 7, 20262,151.002,204.002,141.002,189.002,189.000.88%110,600
Sep 4, 20262,130.002,183.002,111.002,170.002,170.003.33%158,400
Sep 3, 20262,125.002,138.002,075.002,100.002,100.00-1.91%284,000
Sep 2, 20262,200.002,204.002,125.002,141.002,141.00-3.69%262,300
Sep 1, 20262,267.002,281.002,220.002,223.002,223.00-2.88%111,800
Aug 31, 20262,306.002,306.002,261.002,289.002,289.00-0.95%65,900
Aug 28, 20262,310.002,377.002,299.002,311.002,311.000.17%108,600
Aug 27, 20262,290.002,319.002,270.002,307.002,307.001.14%103,700
Aug 26, 20262,285.002,297.002,265.002,281.002,281.00-0.70%102,500
Aug 25, 20262,390.002,390.002,289.002,297.002,297.00-4.85%140,800
Aug 24, 20262,356.002,441.002,356.002,414.002,414.003.12%159,000
Aug 21, 20262,368.002,416.002,312.002,341.002,341.00-0.38%135,900
Aug 20, 20262,204.002,351.002,204.002,350.002,350.006.62%278,800
Aug 19, 20262,202.002,213.002,175.002,204.002,204.00-1.61%282,000
Aug 18, 20262,202.002,277.002,193.002,240.002,240.000.95%270,700
Aug 17, 20262,206.002,249.002,185.002,219.002,219.00-1.64%268,200
Aug 14, 20262,201.002,283.002,165.002,256.002,256.002.55%572,600
Aug 13, 20262,385.002,385.002,187.002,200.002,200.00-18.06%1,075,800
Aug 12, 20262,618.002,690.002,583.002,685.002,685.003.07%154,700
Aug 10, 20262,543.002,656.002,530.002,605.002,605.000.46%92,900
Aug 7, 20262,596.002,617.002,558.002,593.002,593.000.15%72,300
Aug 6, 20262,614.002,665.002,578.002,589.002,589.00-2.15%80,500
Aug 5, 20262,564.002,654.002,529.002,646.002,646.004.54%105,500
Aug 4, 20262,474.002,549.002,470.002,531.002,531.002.76%120,700
Aug 3, 20262,449.002,487.002,362.002,463.002,463.000.94%90,800
Jul 31, 20262,350.002,470.002,307.002,440.002,440.004.45%88,000
Jul 30, 20262,330.002,360.002,290.002,336.002,336.000.82%73,500
Jul 29, 20262,375.002,380.002,281.002,317.002,317.00-1.24%93,200
Jul 28, 20262,410.002,424.002,342.002,346.002,346.00-3.38%82,500
Jul 27, 20262,438.002,460.002,384.002,428.002,428.001.68%59,100
Jul 24, 20262,399.002,426.002,378.002,388.002,388.00-2.45%94,000
Jul 23, 20262,457.002,486.002,434.002,448.002,448.00-1.57%76,000
Jul 22, 20262,539.002,539.002,464.002,487.002,487.00-2.05%65,200
Jul 21, 20262,500.002,549.002,470.002,539.002,539.001.28%96,200
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