i-plug,Inc. (TYO:4177)
Japan
· Delayed Price · Currency is JPY 1,490.00
+2.00 (0.13%)
Apr 28, 2026, 3:30 PM JST
i-plug,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,482.00 | 1,504.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.13% | 3,800 |
| Apr 27, 2026 | 1,515.00 | 1,515.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.07% | 9,000 |
| Apr 24, 2026 | 1,476.00 | 1,497.00 | 1,470.00 | 1,487.00 | 1,487.00 | -1.06% | 9,300 |
| Apr 23, 2026 | 1,517.00 | 1,517.00 | 1,491.00 | 1,503.00 | 1,503.00 | -0.53% | 3,400 |
| Apr 22, 2026 | 1,525.00 | 1,531.00 | 1,485.00 | 1,511.00 | 1,511.00 | -0.92% | 9,500 |
| Apr 21, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.49% | 2,500 |
| Apr 20, 2026 | 1,562.00 | 1,562.00 | 1,521.00 | 1,548.00 | 1,548.00 | -0.96% | 7,400 |
| Apr 17, 2026 | 1,578.00 | 1,578.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.19% | 2,600 |
| Apr 16, 2026 | 1,557.00 | 1,572.00 | 1,557.00 | 1,560.00 | 1,560.00 | 0.19% | 2,700 |
| Apr 15, 2026 | 1,559.00 | 1,559.00 | 1,556.00 | 1,557.00 | 1,557.00 | -0.19% | 300 |
| Apr 14, 2026 | 1,555.00 | 1,564.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.06% | 2,500 |
| Apr 13, 2026 | 1,567.00 | 1,570.00 | 1,552.00 | 1,559.00 | 1,559.00 | -0.51% | 5,100 |
| Apr 10, 2026 | 1,564.00 | 1,567.00 | 1,560.00 | 1,567.00 | 1,567.00 | -0.32% | 1,600 |
| Apr 9, 2026 | 1,570.00 | 1,581.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.76% | 800 |
| Apr 8, 2026 | 1,560.00 | 1,584.00 | 1,560.00 | 1,584.00 | 1,584.00 | 2.46% | 4,400 |
| Apr 7, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 100 |
| Apr 6, 2026 | 1,530.00 | 1,560.00 | 1,520.00 | 1,546.00 | 1,546.00 | 1.05% | 3,200 |
| Apr 3, 2026 | 1,548.00 | 1,548.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 4,900 |
| Apr 2, 2026 | 1,535.00 | 1,576.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.71% | 9,600 |
| Apr 1, 2026 | 1,505.00 | 1,553.00 | 1,500.00 | 1,546.00 | 1,546.00 | 4.04% | 7,600 |
| Mar 31, 2026 | 1,496.00 | 1,515.00 | 1,481.00 | 1,486.00 | 1,486.00 | -1.39% | 16,900 |
| Mar 30, 2026 | 1,507.00 | 1,538.00 | 1,506.00 | 1,507.00 | 1,507.00 | -7.77% | 21,400 |
| Mar 27, 2026 | 1,670.00 | 1,670.00 | 1,617.00 | 1,634.00 | 1,580.00 | -1.15% | 29,600 |
| Mar 26, 2026 | 1,650.00 | 1,679.00 | 1,637.00 | 1,653.00 | 1,598.37 | -0.84% | 11,900 |
| Mar 25, 2026 | 1,652.00 | 1,678.00 | 1,640.00 | 1,667.00 | 1,611.91 | 3.41% | 9,500 |
| Mar 24, 2026 | 1,657.00 | 1,657.00 | 1,595.00 | 1,612.00 | 1,558.73 | -0.49% | 14,300 |
| Mar 23, 2026 | 1,663.00 | 1,663.00 | 1,615.00 | 1,620.00 | 1,566.46 | -2.59% | 18,200 |
| Mar 19, 2026 | 1,657.00 | 1,690.00 | 1,657.00 | 1,663.00 | 1,608.04 | -0.24% | 10,100 |
| Mar 18, 2026 | 1,652.00 | 1,668.00 | 1,642.00 | 1,667.00 | 1,611.91 | 1.83% | 4,500 |
| Mar 17, 2026 | 1,654.00 | 1,663.00 | 1,636.00 | 1,637.00 | 1,582.90 | -0.79% | 9,000 |
| Mar 16, 2026 | 1,661.00 | 1,661.00 | 1,635.00 | 1,650.00 | 1,595.47 | 0.79% | 10,000 |
| Mar 13, 2026 | 1,663.00 | 1,663.00 | 1,630.00 | 1,637.00 | 1,582.90 | -0.55% | 3,800 |
| Mar 12, 2026 | 1,693.00 | 1,696.00 | 1,632.00 | 1,646.00 | 1,591.60 | -2.02% | 11,800 |
| Mar 11, 2026 | 1,702.00 | 1,706.00 | 1,664.00 | 1,680.00 | 1,624.48 | -1.29% | 13,000 |
| Mar 10, 2026 | 1,651.00 | 1,723.00 | 1,651.00 | 1,702.00 | 1,645.75 | 4.67% | 9,400 |
| Mar 9, 2026 | 1,650.00 | 1,650.00 | 1,622.00 | 1,626.00 | 1,572.26 | -2.75% | 14,600 |
| Mar 6, 2026 | 1,680.00 | 1,694.00 | 1,668.00 | 1,672.00 | 1,616.74 | -0.77% | 5,700 |
| Mar 5, 2026 | 1,643.00 | 1,712.00 | 1,643.00 | 1,685.00 | 1,629.31 | 4.59% | 19,200 |
| Mar 4, 2026 | 1,640.00 | 1,651.00 | 1,584.00 | 1,611.00 | 1,557.76 | -1.77% | 14,800 |
| Mar 3, 2026 | 1,692.00 | 1,692.00 | 1,640.00 | 1,640.00 | 1,585.80 | -2.38% | 12,500 |
| Mar 2, 2026 | 1,698.00 | 1,698.00 | 1,657.00 | 1,680.00 | 1,624.48 | -1.12% | 15,300 |
| Feb 27, 2026 | 1,649.00 | 1,699.00 | 1,641.00 | 1,699.00 | 1,642.85 | 3.53% | 11,300 |
| Feb 26, 2026 | 1,610.00 | 1,648.00 | 1,601.00 | 1,641.00 | 1,586.77 | 1.93% | 13,200 |
| Feb 25, 2026 | 1,621.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,556.79 | -0.19% | 21,600 |
| Feb 24, 2026 | 1,540.00 | 1,622.00 | 1,540.00 | 1,613.00 | 1,559.69 | 5.63% | 25,300 |
| Feb 20, 2026 | 1,552.00 | 1,553.00 | 1,512.00 | 1,527.00 | 1,476.54 | -2.18% | 24,500 |
| Feb 19, 2026 | 1,558.00 | 1,565.00 | 1,549.00 | 1,561.00 | 1,509.41 | 0.77% | 12,800 |
| Feb 18, 2026 | 1,562.00 | 1,570.00 | 1,549.00 | 1,549.00 | 1,497.81 | -0.83% | 18,900 |
| Feb 17, 2026 | 1,564.00 | 1,584.00 | 1,542.00 | 1,562.00 | 1,510.38 | -0.89% | 18,800 |
| Feb 16, 2026 | 1,621.00 | 1,628.00 | 1,566.00 | 1,576.00 | 1,523.92 | -2.48% | 27,300 |
| Feb 13, 2026 | 1,699.00 | 1,699.00 | 1,616.00 | 1,616.00 | 1,562.59 | -4.38% | 18,900 |
| Feb 12, 2026 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,634.15 | 0.60% | 7,800 |
| Feb 10, 2026 | 1,688.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,624.48 | 0.12% | 6,200 |
| Feb 9, 2026 | 1,711.00 | 1,711.00 | 1,675.00 | 1,678.00 | 1,622.55 | -1.12% | 6,800 |
| Feb 6, 2026 | 1,673.00 | 1,698.00 | 1,673.00 | 1,697.00 | 1,640.92 | 1.43% | 1,600 |
| Feb 5, 2026 | 1,720.00 | 1,720.00 | 1,656.00 | 1,673.00 | 1,617.71 | -2.45% | 18,400 |
| Feb 4, 2026 | 1,702.00 | 1,725.00 | 1,702.00 | 1,715.00 | 1,658.32 | 0.29% | 4,800 |
| Feb 3, 2026 | 1,737.00 | 1,737.00 | 1,710.00 | 1,710.00 | 1,653.49 | 0.77% | 5,400 |
| Feb 2, 2026 | 1,687.00 | 1,729.00 | 1,687.00 | 1,697.00 | 1,640.92 | 0.59% | 19,400 |
| Jan 30, 2026 | 1,742.00 | 1,742.00 | 1,660.00 | 1,687.00 | 1,631.25 | -0.88% | 10,800 |
| Jan 29, 2026 | 1,700.00 | 1,738.00 | 1,698.00 | 1,702.00 | 1,645.75 | -0.99% | 6,200 |
| Jan 28, 2026 | 1,741.00 | 1,776.00 | 1,691.00 | 1,719.00 | 1,662.19 | -1.26% | 13,100 |
| Jan 27, 2026 | 1,800.00 | 1,840.00 | 1,741.00 | 1,741.00 | 1,683.46 | -5.33% | 12,600 |
| Jan 26, 2026 | 1,798.00 | 1,850.00 | 1,738.00 | 1,839.00 | 1,778.23 | 3.03% | 36,200 |
| Jan 23, 2026 | 1,730.00 | 1,846.00 | 1,704.00 | 1,785.00 | 1,726.01 | 4.75% | 22,500 |
| Jan 22, 2026 | 1,675.00 | 1,720.00 | 1,653.00 | 1,704.00 | 1,647.69 | 2.34% | 11,100 |
| Jan 21, 2026 | 1,672.00 | 1,681.00 | 1,657.00 | 1,665.00 | 1,609.98 | -0.83% | 4,400 |
| Jan 20, 2026 | 1,678.00 | 1,681.00 | 1,635.00 | 1,679.00 | 1,623.51 | 0.18% | 9,800 |
| Jan 19, 2026 | 1,650.00 | 1,678.00 | 1,650.00 | 1,676.00 | 1,620.61 | 1.70% | 9,000 |
| Jan 16, 2026 | 1,647.00 | 1,648.00 | 1,598.00 | 1,648.00 | 1,593.54 | 0.92% | 12,300 |
| Jan 15, 2026 | 1,577.00 | 1,644.00 | 1,564.00 | 1,633.00 | 1,579.03 | 5.49% | 18,600 |
| Jan 14, 2026 | 1,550.00 | 1,579.00 | 1,548.00 | 1,548.00 | 1,496.84 | -0.19% | 7,300 |
| Jan 13, 2026 | 1,547.00 | 1,559.00 | 1,534.00 | 1,551.00 | 1,499.74 | 3.40% | 14,400 |
| Jan 9, 2026 | 1,520.00 | 1,520.00 | 1,481.00 | 1,500.00 | 1,450.43 | - | 8,200 |
| Jan 8, 2026 | 1,520.00 | 1,532.00 | 1,500.00 | 1,500.00 | 1,450.43 | -0.73% | 4,800 |
| Jan 7, 2026 | 1,517.00 | 1,536.00 | 1,511.00 | 1,511.00 | 1,461.06 | -0.33% | 2,700 |
| Jan 6, 2026 | 1,541.00 | 1,541.00 | 1,502.00 | 1,516.00 | 1,465.90 | 1.00% | 6,300 |
| Jan 5, 2026 | 1,548.00 | 1,548.00 | 1,500.00 | 1,501.00 | 1,451.40 | -3.16% | 13,800 |
| Dec 30, 2025 | 1,449.00 | 1,550.00 | 1,449.00 | 1,550.00 | 1,498.78 | 7.19% | 19,200 |
| Dec 29, 2025 | 1,409.00 | 1,450.00 | 1,409.00 | 1,446.00 | 1,398.21 | 3.06% | 6,700 |
| Dec 26, 2025 | 1,424.00 | 1,432.00 | 1,403.00 | 1,403.00 | 1,356.63 | -0.50% | 4,600 |
| Dec 25, 2025 | 1,421.00 | 1,428.00 | 1,410.00 | 1,410.00 | 1,363.40 | -2.22% | 7,800 |
| Dec 24, 2025 | 1,445.00 | 1,452.00 | 1,425.00 | 1,442.00 | 1,394.35 | - | 4,800 |
| Dec 23, 2025 | 1,443.00 | 1,448.00 | 1,422.00 | 1,442.00 | 1,394.35 | 1.55% | 8,800 |
| Dec 22, 2025 | 1,450.00 | 1,450.00 | 1,407.00 | 1,420.00 | 1,373.07 | -0.42% | 9,400 |
| Dec 19, 2025 | 1,420.00 | 1,444.00 | 1,420.00 | 1,426.00 | 1,378.87 | -1.31% | 3,200 |
| Dec 18, 2025 | 1,400.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,397.25 | 1.19% | 6,400 |
| Dec 17, 2025 | 1,395.00 | 1,450.00 | 1,382.00 | 1,428.00 | 1,380.81 | 3.03% | 15,600 |
| Dec 16, 2025 | 1,390.00 | 1,390.00 | 1,370.00 | 1,386.00 | 1,340.20 | 1.02% | 4,100 |
| Dec 15, 2025 | 1,372.00 | 1,372.00 | 1,362.00 | 1,372.00 | 1,326.66 | 1.63% | 4,400 |
| Dec 12, 2025 | 1,368.00 | 1,368.00 | 1,349.00 | 1,350.00 | 1,305.39 | -0.07% | 5,200 |
| Dec 11, 2025 | 1,343.00 | 1,354.00 | 1,343.00 | 1,351.00 | 1,306.35 | 0.60% | 2,800 |
| Dec 10, 2025 | 1,358.00 | 1,358.00 | 1,336.00 | 1,343.00 | 1,298.62 | -0.67% | 5,600 |
| Dec 9, 2025 | 1,363.00 | 1,363.00 | 1,346.00 | 1,352.00 | 1,307.32 | -0.81% | 3,300 |
| Dec 8, 2025 | 1,343.00 | 1,363.00 | 1,335.00 | 1,363.00 | 1,317.96 | -0.73% | 19,200 |
| Dec 5, 2025 | 1,377.00 | 1,378.00 | 1,366.00 | 1,373.00 | 1,327.63 | 0.37% | 2,900 |
| Dec 4, 2025 | 1,370.00 | 1,380.00 | 1,366.00 | 1,368.00 | 1,322.79 | -0.44% | 11,400 |
| Dec 3, 2025 | 1,383.00 | 1,390.00 | 1,373.00 | 1,374.00 | 1,328.59 | -0.29% | 6,000 |
| Dec 2, 2025 | 1,389.00 | 1,391.00 | 1,375.00 | 1,378.00 | 1,332.46 | - | 3,600 |
| Dec 1, 2025 | 1,400.00 | 1,400.00 | 1,372.00 | 1,378.00 | 1,332.46 | -1.50% | 6,600 |