Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,045.00
+48.00 (2.40%)
Jun 5, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,991.002,090.001,988.002,069.00-3.61%106,800
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
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, 20262,155.002,207.002,143.002,193.002,193.00-3.65%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