IG Port, Inc. (TYO:3791)
Japan
· Delayed Price · Currency is JPY 1,383.00
+27.00 (1.99%)
At close: Dec 5, 2025
IG Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,517.00 | 1,522.00 | 1,488.00 | 1,507.00 | 1,507.00 | -0.66% | 187,700 |
| Oct 6, 2025 | 1,555.00 | 1,557.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.85% | 189,600 |
| Oct 3, 2025 | 1,558.00 | 1,565.00 | 1,524.00 | 1,530.00 | 1,530.00 | -1.10% | 170,600 |
| Oct 2, 2025 | 1,521.00 | 1,548.00 | 1,518.00 | 1,547.00 | 1,547.00 | 2.65% | 194,100 |
| Oct 1, 2025 | 1,532.00 | 1,552.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.82% | 198,700 |
| Sep 30, 2025 | 1,530.00 | 1,557.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.85% | 220,700 |
| Sep 29, 2025 | 1,540.00 | 1,555.00 | 1,512.00 | 1,522.00 | 1,522.00 | 0.53% | 210,100 |
| Sep 26, 2025 | 1,503.00 | 1,527.00 | 1,501.00 | 1,514.00 | 1,514.00 | 0.46% | 189,200 |
| Sep 25, 2025 | 1,505.00 | 1,521.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.40% | 98,700 |
| Sep 24, 2025 | 1,510.00 | 1,526.00 | 1,501.00 | 1,513.00 | 1,513.00 | -0.13% | 118,400 |
| Sep 22, 2025 | 1,539.00 | 1,548.00 | 1,512.00 | 1,515.00 | 1,515.00 | -0.79% | 141,200 |
| Sep 19, 2025 | 1,555.00 | 1,557.00 | 1,500.00 | 1,527.00 | 1,527.00 | -3.29% | 342,200 |
| Sep 18, 2025 | 1,515.00 | 1,579.00 | 1,496.00 | 1,579.00 | 1,579.00 | 4.02% | 380,400 |
| Sep 17, 2025 | 1,523.00 | 1,529.00 | 1,498.00 | 1,518.00 | 1,518.00 | -0.65% | 173,900 |
| Sep 16, 2025 | 1,531.00 | 1,545.00 | 1,496.00 | 1,528.00 | 1,528.00 | 0.33% | 202,700 |
| Sep 12, 2025 | 1,540.00 | 1,540.00 | 1,512.00 | 1,523.00 | 1,523.00 | 0.13% | 116,900 |
| Sep 11, 2025 | 1,550.00 | 1,551.00 | 1,505.00 | 1,521.00 | 1,521.00 | -1.23% | 239,100 |
| Sep 10, 2025 | 1,470.00 | 1,543.00 | 1,460.00 | 1,540.00 | 1,540.00 | 4.41% | 366,600 |
| Sep 9, 2025 | 1,500.00 | 1,500.00 | 1,468.00 | 1,475.00 | 1,475.00 | -1.47% | 226,600 |
| Sep 8, 2025 | 1,530.00 | 1,535.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.99% | 182,000 |
| Sep 5, 2025 | 1,525.00 | 1,532.00 | 1,500.00 | 1,512.00 | 1,512.00 | -0.40% | 167,200 |
| Sep 4, 2025 | 1,500.00 | 1,522.00 | 1,486.00 | 1,518.00 | 1,518.00 | 2.43% | 262,100 |
| Sep 3, 2025 | 1,452.00 | 1,495.00 | 1,452.00 | 1,482.00 | 1,482.00 | 1.44% | 316,000 |
| Sep 2, 2025 | 1,479.00 | 1,486.00 | 1,454.00 | 1,461.00 | 1,461.00 | -0.88% | 322,500 |
| Sep 1, 2025 | 1,490.00 | 1,506.00 | 1,458.00 | 1,474.00 | 1,474.00 | -2.25% | 485,200 |
| Aug 29, 2025 | 1,562.00 | 1,582.00 | 1,497.00 | 1,508.00 | 1,508.00 | -2.71% | 461,000 |
| Aug 28, 2025 | 1,560.00 | 1,569.00 | 1,501.00 | 1,550.00 | 1,550.00 | -0.45% | 533,200 |
| Aug 27, 2025 | 1,580.00 | 1,580.00 | 1,553.00 | 1,557.00 | 1,557.00 | -1.70% | 268,800 |
| Aug 26, 2025 | 1,595.00 | 1,610.00 | 1,582.00 | 1,584.00 | 1,584.00 | -0.69% | 180,000 |
| Aug 25, 2025 | 1,599.00 | 1,608.00 | 1,583.00 | 1,595.00 | 1,595.00 | 0.06% | 265,400 |
| Aug 22, 2025 | 1,637.00 | 1,644.00 | 1,588.00 | 1,594.00 | 1,594.00 | -2.39% | 509,200 |
| Aug 21, 2025 | 1,640.00 | 1,651.00 | 1,631.00 | 1,633.00 | 1,633.00 | -0.24% | 164,800 |
| Aug 20, 2025 | 1,696.00 | 1,699.00 | 1,630.00 | 1,637.00 | 1,637.00 | -3.19% | 472,300 |
| Aug 19, 2025 | 1,678.00 | 1,696.00 | 1,646.00 | 1,691.00 | 1,691.00 | 1.44% | 396,100 |
| Aug 18, 2025 | 1,631.00 | 1,674.00 | 1,631.00 | 1,667.00 | 1,667.00 | 1.15% | 396,900 |
| Aug 15, 2025 | 1,640.00 | 1,660.00 | 1,621.00 | 1,648.00 | 1,648.00 | 0.55% | 338,900 |
| Aug 14, 2025 | 1,640.00 | 1,670.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.73% | 321,300 |
| Aug 13, 2025 | 1,651.00 | 1,662.00 | 1,621.00 | 1,651.00 | 1,651.00 | -0.12% | 344,300 |
| Aug 12, 2025 | 1,660.00 | 1,663.00 | 1,610.00 | 1,653.00 | 1,653.00 | 0.24% | 409,600 |
| Aug 8, 2025 | 1,677.00 | 1,698.00 | 1,649.00 | 1,649.00 | 1,649.00 | -1.67% | 471,700 |
| Aug 7, 2025 | 1,695.00 | 1,708.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.89% | 320,100 |
| Aug 6, 2025 | 1,694.00 | 1,703.00 | 1,671.00 | 1,692.00 | 1,692.00 | - | 297,000 |
| Aug 5, 2025 | 1,686.00 | 1,720.00 | 1,672.00 | 1,692.00 | 1,692.00 | 2.24% | 401,100 |
| Aug 4, 2025 | 1,652.00 | 1,688.00 | 1,640.00 | 1,655.00 | 1,655.00 | -2.19% | 339,800 |
| Aug 1, 2025 | 1,678.00 | 1,704.00 | 1,653.00 | 1,692.00 | 1,692.00 | 0.42% | 395,100 |
| Jul 31, 2025 | 1,705.00 | 1,736.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.65% | 488,900 |
| Jul 30, 2025 | 1,720.00 | 1,728.00 | 1,690.00 | 1,696.00 | 1,696.00 | -0.24% | 280,600 |
| Jul 29, 2025 | 1,750.00 | 1,768.00 | 1,694.00 | 1,700.00 | 1,700.00 | -3.13% | 726,500 |
| Jul 28, 2025 | 1,844.00 | 1,861.00 | 1,754.00 | 1,755.00 | 1,755.00 | -5.65% | 977,700 |
| Jul 25, 2025 | 1,694.00 | 1,868.00 | 1,692.00 | 1,860.00 | 1,860.00 | 9.09% | 2,426,500 |
| Jul 24, 2025 | 1,740.00 | 1,767.00 | 1,690.00 | 1,705.00 | 1,705.00 | -0.76% | 1,092,400 |
| Jul 23, 2025 | 1,710.00 | 1,754.00 | 1,663.00 | 1,718.00 | 1,718.00 | -0.12% | 1,902,000 |
| Jul 22, 2025 | 1,668.00 | 1,741.00 | 1,631.00 | 1,720.00 | 1,720.00 | 11.11% | 5,106,700 |
| Jul 18, 2025 | 1,630.00 | 1,636.00 | 1,547.00 | 1,548.00 | 1,548.00 | -3.61% | 940,000 |
| Jul 17, 2025 | 1,585.00 | 1,611.00 | 1,550.00 | 1,606.00 | 1,606.00 | 1.26% | 990,700 |
| Jul 16, 2025 | 1,599.00 | 1,634.00 | 1,571.00 | 1,586.00 | 1,586.00 | 0.19% | 1,376,100 |
| Jul 15, 2025 | 1,634.00 | 1,660.00 | 1,539.00 | 1,583.00 | 1,583.00 | -3.06% | 2,911,000 |
| Jul 14, 2025 | 1,738.00 | 1,800.00 | 1,591.00 | 1,633.00 | 1,633.00 | -21.41% | 4,424,200 |
| Jul 11, 2025 | 2,136.00 | 2,150.00 | 2,075.00 | 2,078.00 | 2,078.00 | -1.56% | 503,100 |
| Jul 10, 2025 | 2,120.00 | 2,137.00 | 2,084.00 | 2,111.00 | 2,111.00 | 0.33% | 239,000 |