IG Port, Inc. (TYO:3791)
Japan
· Delayed Price · Currency is JPY 1,342.00
-29.00 (-2.12%)
At close: Mar 9, 2026
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,343.00 | 1,345.00 | 1,285.00 | 1,342.00 | 1,342.00 | -2.12% | 233,300 |
| Mar 6, 2026 | 1,337.00 | 1,373.00 | 1,326.00 | 1,371.00 | 1,371.00 | 4.18% | 145,600 |
| Mar 5, 2026 | 1,307.00 | 1,354.00 | 1,307.00 | 1,316.00 | 1,316.00 | 2.02% | 159,300 |
| Mar 4, 2026 | 1,296.00 | 1,310.00 | 1,246.00 | 1,290.00 | 1,290.00 | -1.98% | 191,700 |
| Mar 3, 2026 | 1,360.00 | 1,365.00 | 1,308.00 | 1,316.00 | 1,316.00 | -1.05% | 181,000 |
| Mar 2, 2026 | 1,305.00 | 1,339.00 | 1,271.00 | 1,330.00 | 1,330.00 | 0.91% | 147,900 |
| Feb 27, 2026 | 1,293.00 | 1,318.00 | 1,278.00 | 1,318.00 | 1,318.00 | 2.73% | 118,900 |
| Feb 26, 2026 | 1,274.00 | 1,312.00 | 1,269.00 | 1,283.00 | 1,283.00 | 1.50% | 138,500 |
| Feb 25, 2026 | 1,323.00 | 1,339.00 | 1,262.00 | 1,264.00 | 1,264.00 | -4.17% | 248,400 |
| Feb 24, 2026 | 1,281.00 | 1,328.00 | 1,203.00 | 1,319.00 | 1,319.00 | 0.61% | 461,900 |
| Feb 20, 2026 | 1,315.00 | 1,321.00 | 1,295.00 | 1,311.00 | 1,311.00 | -0.61% | 148,200 |
| Feb 19, 2026 | 1,349.00 | 1,360.00 | 1,295.00 | 1,319.00 | 1,319.00 | -1.05% | 218,700 |
| Feb 18, 2026 | 1,272.00 | 1,338.00 | 1,266.00 | 1,333.00 | 1,333.00 | 4.22% | 300,300 |
| Feb 17, 2026 | 1,190.00 | 1,295.00 | 1,188.00 | 1,279.00 | 1,279.00 | 6.85% | 637,500 |
| Feb 16, 2026 | 1,180.00 | 1,204.00 | 1,177.00 | 1,197.00 | 1,197.00 | 1.01% | 104,300 |
| Feb 13, 2026 | 1,174.00 | 1,199.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.54% | 149,000 |
| Feb 12, 2026 | 1,187.00 | 1,190.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.68% | 95,600 |
| Feb 10, 2026 | 1,136.00 | 1,186.00 | 1,135.00 | 1,175.00 | 1,175.00 | 3.43% | 206,100 |
| Feb 9, 2026 | 1,151.00 | 1,159.00 | 1,125.00 | 1,136.00 | 1,136.00 | -1.30% | 246,800 |
| Feb 6, 2026 | 1,161.00 | 1,177.00 | 1,141.00 | 1,151.00 | 1,151.00 | -3.36% | 334,500 |
| Feb 5, 2026 | 1,185.00 | 1,223.00 | 1,169.00 | 1,191.00 | 1,191.00 | 3.12% | 253,900 |
| Feb 4, 2026 | 1,200.00 | 1,200.00 | 1,155.00 | 1,155.00 | 1,155.00 | -3.99% | 408,600 |
| Feb 3, 2026 | 1,222.00 | 1,231.00 | 1,202.00 | 1,203.00 | 1,203.00 | -1.55% | 128,100 |
| Feb 2, 2026 | 1,206.00 | 1,248.00 | 1,205.00 | 1,222.00 | 1,222.00 | 1.33% | 92,700 |
| Jan 30, 2026 | 1,209.00 | 1,215.00 | 1,192.00 | 1,206.00 | 1,206.00 | 0.50% | 76,900 |
| Jan 29, 2026 | 1,199.00 | 1,212.00 | 1,189.00 | 1,200.00 | 1,200.00 | -0.25% | 99,400 |
| Jan 28, 2026 | 1,221.00 | 1,221.00 | 1,189.00 | 1,203.00 | 1,203.00 | -1.96% | 239,100 |
| Jan 27, 2026 | 1,284.00 | 1,284.00 | 1,227.00 | 1,227.00 | 1,227.00 | -4.59% | 172,500 |
| Jan 26, 2026 | 1,246.00 | 1,290.00 | 1,246.00 | 1,286.00 | 1,286.00 | 2.63% | 184,000 |
| Jan 23, 2026 | 1,238.00 | 1,279.00 | 1,230.00 | 1,253.00 | 1,253.00 | 2.29% | 176,600 |
| Jan 22, 2026 | 1,251.00 | 1,264.00 | 1,214.00 | 1,225.00 | 1,225.00 | -3.85% | 401,100 |
| Jan 21, 2026 | 1,316.00 | 1,325.00 | 1,269.00 | 1,274.00 | 1,274.00 | -3.19% | 311,500 |
| Jan 20, 2026 | 1,350.00 | 1,352.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.30% | 156,300 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,310.00 | 1,320.00 | 1,320.00 | -4.07% | 211,100 |
| Jan 16, 2026 | 1,398.00 | 1,425.00 | 1,348.00 | 1,376.00 | 1,376.00 | -0.86% | 311,500 |
| Jan 15, 2026 | 1,350.00 | 1,399.00 | 1,312.00 | 1,388.00 | 1,388.00 | 1.68% | 460,100 |
| Jan 14, 2026 | 1,381.00 | 1,381.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.30% | 185,800 |
| Jan 13, 2026 | 1,390.00 | 1,400.00 | 1,370.00 | 1,383.00 | 1,383.00 | -0.79% | 129,500 |
| Jan 9, 2026 | 1,389.00 | 1,403.00 | 1,364.00 | 1,394.00 | 1,394.00 | 0.07% | 137,500 |
| Jan 8, 2026 | 1,361.00 | 1,396.00 | 1,360.00 | 1,393.00 | 1,393.00 | 3.19% | 164,600 |
| Jan 7, 2026 | 1,351.00 | 1,357.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.12% | 118,000 |
| Jan 6, 2026 | 1,343.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 1.44% | 82,600 |
| Jan 5, 2026 | 1,311.00 | 1,327.00 | 1,311.00 | 1,316.00 | 1,316.00 | 0.46% | 92,600 |
| Dec 30, 2025 | 1,331.00 | 1,337.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.28% | 85,500 |
| Dec 29, 2025 | 1,324.00 | 1,353.00 | 1,321.00 | 1,327.00 | 1,327.00 | 0.15% | 90,500 |
| Dec 26, 2025 | 1,336.00 | 1,349.00 | 1,316.00 | 1,325.00 | 1,325.00 | -1.71% | 166,300 |
| Dec 25, 2025 | 1,337.00 | 1,360.00 | 1,325.00 | 1,348.00 | 1,348.00 | 0.97% | 131,100 |
| Dec 24, 2025 | 1,359.00 | 1,359.00 | 1,327.00 | 1,335.00 | 1,335.00 | -0.96% | 129,600 |
| Dec 23, 2025 | 1,298.00 | 1,379.00 | 1,298.00 | 1,348.00 | 1,348.00 | 3.85% | 277,700 |
| Dec 22, 2025 | 1,347.00 | 1,347.00 | 1,285.00 | 1,298.00 | 1,298.00 | -3.85% | 362,200 |
| Dec 19, 2025 | 1,353.00 | 1,356.00 | 1,336.00 | 1,350.00 | 1,350.00 | -1.03% | 237,200 |
| Dec 18, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,364.00 | 1,364.00 | 0.74% | 145,300 |
| Dec 17, 2025 | 1,379.00 | 1,384.00 | 1,346.00 | 1,354.00 | 1,354.00 | -0.81% | 82,100 |
| Dec 16, 2025 | 1,405.00 | 1,406.00 | 1,362.00 | 1,365.00 | 1,365.00 | -1.73% | 88,500 |
| Dec 15, 2025 | 1,386.00 | 1,412.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.29% | 102,500 |
| Dec 12, 2025 | 1,397.00 | 1,410.00 | 1,381.00 | 1,393.00 | 1,393.00 | -0.21% | 85,200 |
| Dec 11, 2025 | 1,376.00 | 1,410.00 | 1,374.00 | 1,396.00 | 1,396.00 | 0.22% | 88,900 |
| Dec 10, 2025 | 1,381.00 | 1,393.00 | 1,365.00 | 1,393.00 | 1,393.00 | 0.87% | 81,700 |
| Dec 9, 2025 | 1,423.00 | 1,443.00 | 1,380.00 | 1,381.00 | 1,381.00 | -4.30% | 232,400 |
| Dec 8, 2025 | 1,390.00 | 1,445.00 | 1,390.00 | 1,443.00 | 1,443.00 | 4.34% | 168,400 |
| Dec 5, 2025 | 1,365.00 | 1,394.00 | 1,346.00 | 1,383.00 | 1,383.00 | 1.99% | 117,600 |
| Dec 4, 2025 | 1,324.00 | 1,366.00 | 1,306.00 | 1,356.00 | 1,356.00 | 2.57% | 169,600 |
| Dec 3, 2025 | 1,354.00 | 1,370.00 | 1,303.00 | 1,322.00 | 1,322.00 | -2.29% | 262,500 |
| Dec 2, 2025 | 1,417.00 | 1,434.00 | 1,353.00 | 1,353.00 | 1,353.00 | -5.32% | 199,200 |
| Dec 1, 2025 | 1,440.00 | 1,448.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.99% | 92,100 |
| Nov 28, 2025 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.84% | 89,600 |
| Nov 27, 2025 | 1,384.00 | 1,428.00 | 1,382.00 | 1,427.00 | 1,427.00 | 3.11% | 102,600 |
| Nov 26, 2025 | 1,369.00 | 1,387.00 | 1,369.00 | 1,384.00 | 1,384.00 | 0.58% | 66,400 |
| Nov 25, 2025 | 1,406.00 | 1,406.00 | 1,364.00 | 1,376.00 | 1,376.00 | -1.36% | 122,700 |
| Nov 21, 2025 | 1,378.00 | 1,404.00 | 1,378.00 | 1,395.00 | 1,395.00 | 1.09% | 93,800 |
| Nov 20, 2025 | 1,402.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 131,100 |
| Nov 19, 2025 | 1,396.00 | 1,433.00 | 1,382.00 | 1,383.00 | 1,383.00 | -0.58% | 129,500 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,381.00 | 1,391.00 | 1,391.00 | -2.66% | 168,900 |
| Nov 17, 2025 | 1,412.00 | 1,429.00 | 1,392.00 | 1,429.00 | 1,429.00 | 1.20% | 144,400 |
| Nov 14, 2025 | 1,425.00 | 1,455.00 | 1,408.00 | 1,412.00 | 1,412.00 | -1.05% | 135,200 |
| Nov 13, 2025 | 1,445.00 | 1,450.00 | 1,423.00 | 1,427.00 | 1,427.00 | -0.56% | 60,600 |
| Nov 12, 2025 | 1,422.00 | 1,443.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.14% | 68,000 |
| Nov 11, 2025 | 1,427.00 | 1,452.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.42% | 69,600 |
| Nov 10, 2025 | 1,440.00 | 1,440.00 | 1,419.00 | 1,427.00 | 1,427.00 | - | 84,500 |
| Nov 7, 2025 | 1,405.00 | 1,429.00 | 1,405.00 | 1,427.00 | 1,427.00 | 1.35% | 117,000 |
| Nov 6, 2025 | 1,416.00 | 1,432.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.98% | 68,900 |
| Nov 5, 2025 | 1,433.00 | 1,450.00 | 1,393.00 | 1,422.00 | 1,422.00 | -2.00% | 207,000 |
| Nov 4, 2025 | 1,462.00 | 1,472.00 | 1,430.00 | 1,451.00 | 1,451.00 | -0.62% | 143,300 |
| Oct 31, 2025 | 1,434.00 | 1,482.00 | 1,430.00 | 1,460.00 | 1,460.00 | 3.62% | 211,000 |
| Oct 30, 2025 | 1,415.00 | 1,425.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.35% | 142,400 |
| Oct 29, 2025 | 1,460.00 | 1,473.00 | 1,408.00 | 1,414.00 | 1,414.00 | -6.67% | 365,000 |
| Oct 28, 2025 | 1,451.00 | 1,520.00 | 1,445.00 | 1,515.00 | 1,515.00 | 5.65% | 324,800 |
| Oct 27, 2025 | 1,396.00 | 1,459.00 | 1,396.00 | 1,434.00 | 1,434.00 | 2.80% | 194,900 |
| Oct 24, 2025 | 1,435.00 | 1,435.00 | 1,393.00 | 1,395.00 | 1,395.00 | -2.17% | 248,900 |
| Oct 23, 2025 | 1,457.00 | 1,460.00 | 1,419.00 | 1,426.00 | 1,426.00 | -3.39% | 148,200 |
| Oct 22, 2025 | 1,449.00 | 1,478.00 | 1,449.00 | 1,476.00 | 1,476.00 | 0.96% | 94,100 |
| Oct 21, 2025 | 1,462.00 | 1,484.00 | 1,440.00 | 1,462.00 | 1,462.00 | 2.09% | 251,100 |
| Oct 20, 2025 | 1,440.00 | 1,446.00 | 1,410.00 | 1,432.00 | 1,432.00 | -0.49% | 211,700 |
| Oct 17, 2025 | 1,549.00 | 1,553.00 | 1,430.00 | 1,439.00 | 1,439.00 | -6.62% | 491,000 |
| Oct 16, 2025 | 1,418.00 | 1,541.00 | 1,400.00 | 1,541.00 | 1,541.00 | 5.55% | 803,900 |
| Oct 15, 2025 | 1,477.00 | 1,494.00 | 1,457.00 | 1,460.00 | 1,460.00 | -2.47% | 265,700 |
| Oct 14, 2025 | 1,470.00 | 1,503.00 | 1,470.00 | 1,497.00 | 1,497.00 | 0.20% | 166,100 |
| Oct 10, 2025 | 1,513.00 | 1,513.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.80% | 171,100 |
| Oct 9, 2025 | 1,522.00 | 1,535.00 | 1,502.00 | 1,506.00 | 1,506.00 | -1.70% | 123,200 |
| Oct 8, 2025 | 1,520.00 | 1,543.00 | 1,507.00 | 1,532.00 | 1,532.00 | 1.66% | 136,200 |