Port Inc. (TYO:7047)
Japan · Delayed Price · Currency is JPY 1,845.00
-48.00 (-2.54%)
Nov 2, 2026, 3:30 PM JST
Port Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,856.00 | 1,870.00 | 1,825.00 | 1,845.00 | 1,845.00 | -2.54% | 225,700 |
| Oct 30, 2026 | 1,901.00 | 1,924.00 | 1,882.00 | 1,893.00 | 1,893.00 | -0.94% | 104,800 |
| Oct 29, 2026 | 1,940.00 | 1,947.00 | 1,895.00 | 1,911.00 | 1,911.00 | -1.60% | 128,500 |
| Oct 28, 2026 | 1,969.00 | 1,981.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.61% | 91,000 |
| Oct 27, 2026 | 1,989.00 | 1,989.00 | 1,936.00 | 1,954.00 | 1,954.00 | -1.21% | 133,800 |
| Oct 26, 2026 | 2,012.00 | 2,025.00 | 1,948.00 | 1,978.00 | 1,978.00 | -1.79% | 150,000 |
| Oct 23, 2026 | 2,025.00 | 2,030.00 | 1,969.00 | 2,014.00 | 2,014.00 | -1.27% | 126,800 |
| Oct 22, 2026 | 2,110.00 | 2,118.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.30% | 105,200 |
| Oct 21, 2026 | 2,102.00 | 2,122.00 | 2,088.00 | 2,088.00 | 2,088.00 | -0.24% | 46,400 |
| Oct 20, 2026 | 2,166.00 | 2,168.00 | 2,092.00 | 2,093.00 | 2,093.00 | -3.37% | 83,800 |
| Oct 19, 2026 | 2,160.00 | 2,171.00 | 2,136.00 | 2,166.00 | 2,166.00 | -0.78% | 61,400 |
| Oct 16, 2026 | 2,170.00 | 2,219.00 | 2,166.00 | 2,183.00 | 2,183.00 | 2.49% | 87,000 |
| Oct 15, 2026 | 2,144.00 | 2,164.00 | 2,128.00 | 2,130.00 | 2,130.00 | -2.92% | 92,800 |
| Oct 14, 2026 | 2,210.00 | 2,228.00 | 2,185.00 | 2,194.00 | 2,194.00 | -0.68% | 59,700 |
| Oct 13, 2026 | 2,216.00 | 2,246.00 | 2,190.00 | 2,209.00 | 2,209.00 | -0.36% | 127,500 |
| Oct 9, 2026 | 2,127.00 | 2,217.00 | 2,124.00 | 2,217.00 | 2,217.00 | 3.55% | 133,000 |
| Oct 8, 2026 | 2,149.00 | 2,158.00 | 2,133.00 | 2,141.00 | 2,141.00 | -0.70% | 60,600 |
| Oct 7, 2026 | 2,146.00 | 2,177.00 | 2,141.00 | 2,156.00 | 2,156.00 | 0.47% | 50,100 |
| Oct 6, 2026 | 2,131.00 | 2,187.00 | 2,125.00 | 2,146.00 | 2,146.00 | -0.09% | 62,700 |
| Oct 5, 2026 | 2,140.00 | 2,167.00 | 2,125.00 | 2,148.00 | 2,148.00 | 1.32% | 64,500 |
| Oct 2, 2026 | 2,151.00 | 2,162.00 | 2,113.00 | 2,120.00 | 2,120.00 | -2.30% | 57,500 |
| Oct 1, 2026 | 2,160.00 | 2,181.00 | 2,144.00 | 2,170.00 | 2,170.00 | 0.18% | 44,200 |
| Sep 30, 2026 | 2,130.00 | 2,172.00 | 2,114.00 | 2,166.00 | 2,166.00 | 2.17% | 60,300 |
| Sep 29, 2026 | 2,175.00 | 2,188.00 | 2,116.00 | 2,120.00 | 2,120.00 | -2.35% | 75,900 |
| Sep 28, 2026 | 2,153.00 | 2,188.00 | 2,153.00 | 2,171.00 | 2,171.00 | 0.51% | 61,000 |
| Sep 25, 2026 | 2,209.00 | 2,216.00 | 2,152.00 | 2,160.00 | 2,160.00 | -1.82% | 73,200 |
| Sep 24, 2026 | 2,190.00 | 2,223.00 | 2,187.00 | 2,200.00 | 2,200.00 | 0.59% | 76,100 |
| Sep 18, 2026 | 2,160.00 | 2,195.00 | 2,136.00 | 2,187.00 | 2,187.00 | 2.15% | 83,400 |
| Sep 17, 2026 | 2,125.00 | 2,163.00 | 2,125.00 | 2,141.00 | 2,141.00 | 1.71% | 95,700 |
| Sep 16, 2026 | 2,123.00 | 2,169.00 | 2,096.00 | 2,105.00 | 2,105.00 | -3.13% | 249,200 |
| Sep 15, 2026 | 2,160.00 | 2,192.00 | 2,151.00 | 2,173.00 | 2,173.00 | 1.54% | 136,600 |
| Sep 14, 2026 | 2,066.00 | 2,140.00 | 2,052.00 | 2,140.00 | 2,140.00 | 3.63% | 95,700 |
| Sep 11, 2026 | 2,021.00 | 2,071.00 | 2,016.00 | 2,065.00 | 2,065.00 | -0.29% | 149,900 |
| Sep 10, 2026 | 2,128.00 | 2,140.00 | 2,070.00 | 2,071.00 | 2,071.00 | -3.40% | 182,400 |
| Sep 9, 2026 | 2,142.00 | 2,159.00 | 2,113.00 | 2,144.00 | 2,144.00 | -0.74% | 112,700 |
| Sep 8, 2026 | 2,176.00 | 2,220.00 | 2,152.00 | 2,160.00 | 2,160.00 | -1.32% | 136,400 |
| Sep 7, 2026 | 2,151.00 | 2,204.00 | 2,141.00 | 2,189.00 | 2,189.00 | 0.88% | 110,600 |
| Sep 4, 2026 | 2,130.00 | 2,183.00 | 2,111.00 | 2,170.00 | 2,170.00 | 3.33% | 158,400 |
| Sep 3, 2026 | 2,125.00 | 2,138.00 | 2,075.00 | 2,100.00 | 2,100.00 | -1.91% | 284,000 |
| Sep 2, 2026 | 2,200.00 | 2,204.00 | 2,125.00 | 2,141.00 | 2,141.00 | -3.69% | 262,300 |
| Sep 1, 2026 | 2,267.00 | 2,281.00 | 2,220.00 | 2,223.00 | 2,223.00 | -2.88% | 111,800 |
| Aug 31, 2026 | 2,306.00 | 2,306.00 | 2,261.00 | 2,289.00 | 2,289.00 | -0.95% | 65,900 |
| Aug 28, 2026 | 2,310.00 | 2,377.00 | 2,299.00 | 2,311.00 | 2,311.00 | 0.17% | 108,600 |
| Aug 27, 2026 | 2,290.00 | 2,319.00 | 2,270.00 | 2,307.00 | 2,307.00 | 1.14% | 103,700 |
| Aug 26, 2026 | 2,285.00 | 2,297.00 | 2,265.00 | 2,281.00 | 2,281.00 | -0.70% | 102,500 |
| Aug 25, 2026 | 2,390.00 | 2,390.00 | 2,289.00 | 2,297.00 | 2,297.00 | -4.85% | 140,800 |
| Aug 24, 2026 | 2,356.00 | 2,441.00 | 2,356.00 | 2,414.00 | 2,414.00 | 3.12% | 159,000 |
| Aug 21, 2026 | 2,368.00 | 2,416.00 | 2,312.00 | 2,341.00 | 2,341.00 | -0.38% | 135,900 |
| Aug 20, 2026 | 2,204.00 | 2,351.00 | 2,204.00 | 2,350.00 | 2,350.00 | 6.62% | 278,800 |
| Aug 19, 2026 | 2,202.00 | 2,213.00 | 2,175.00 | 2,204.00 | 2,204.00 | -1.61% | 282,000 |