Skip to main content
logo
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,401.00
-49.00 (-2.00%)
Apr 22, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,352.002,400.002,326.002,358.002,345.63-1.13%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