PORTERS Corporation (TYO:5126)
Japan
· Delayed Price · Currency is JPY 1,561.00
0.00 (0.00%)
Mar 9, 2026, 11:13 AM JST
PORTERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,519.00 | 1,561.00 | 1,519.00 | 1,561.00 | 1,561.00 | -2.38% | 700 |
| Mar 6, 2026 | 1,571.00 | 1,599.00 | 1,569.00 | 1,599.00 | 1,599.00 | 1.78% | 600 |
| Mar 5, 2026 | 1,586.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.88% | 400 |
| Mar 4, 2026 | 1,563.00 | 1,596.00 | 1,557.00 | 1,585.00 | 1,585.00 | - | 1,100 |
| Mar 3, 2026 | 1,592.00 | 1,599.00 | 1,553.00 | 1,585.00 | 1,585.00 | 2.13% | 3,700 |
| Mar 2, 2026 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.51% | 100 |
| Feb 27, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.06% | 200 |
| Feb 26, 2026 | 1,500.00 | 1,598.00 | 1,500.00 | 1,591.00 | 1,591.00 | 6.14% | 5,200 |
| Feb 25, 2026 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.27% | 200 |
| Feb 24, 2026 | 1,500.00 | 1,500.00 | 1,476.00 | 1,495.00 | 1,495.00 | -2.61% | 1,300 |
| Feb 20, 2026 | 1,544.00 | 1,544.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.32% | 3,100 |
| Feb 19, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 100 |
| Feb 18, 2026 | 1,480.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 3.70% | 600 |
| Feb 17, 2026 | 1,495.00 | 1,533.00 | 1,472.00 | 1,485.00 | 1,485.00 | -3.26% | 2,700 |
| Feb 16, 2026 | 1,559.00 | 1,609.00 | 1,529.00 | 1,535.00 | 1,535.00 | -6.35% | 6,200 |
| Feb 13, 2026 | 1,640.00 | 1,650.00 | 1,578.00 | 1,639.00 | 1,639.00 | -2.44% | 3,700 |
| Feb 12, 2026 | 1,659.00 | 1,680.00 | 1,653.00 | 1,680.00 | 1,680.00 | -1.12% | 1,500 |
| Feb 10, 2026 | 1,678.00 | 1,705.00 | 1,670.00 | 1,699.00 | 1,699.00 | 0.71% | 2,800 |
| Feb 9, 2026 | 1,682.00 | 1,687.00 | 1,673.00 | 1,687.00 | 1,687.00 | 0.24% | 1,100 |
| Feb 6, 2026 | 1,687.00 | 1,687.00 | 1,683.00 | 1,683.00 | 1,683.00 | -2.55% | 500 |
| Feb 5, 2026 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.76% | 100 |
| Feb 3, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.87% | 200 |
| Feb 2, 2026 | 1,689.00 | 1,729.00 | 1,689.00 | 1,729.00 | 1,729.00 | 2.01% | 600 |
| Jan 30, 2026 | 1,700.00 | 1,713.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 2,400 |
| Jan 29, 2026 | 1,684.00 | 1,698.00 | 1,679.00 | 1,698.00 | 1,698.00 | 0.06% | 1,400 |
| Jan 28, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | - | 600 |
| Jan 26, 2026 | 1,673.00 | 1,699.00 | 1,669.00 | 1,697.00 | 1,697.00 | -0.24% | 700 |
| Jan 23, 2026 | 1,670.00 | 1,703.00 | 1,668.00 | 1,701.00 | 1,701.00 | 1.92% | 700 |
| Jan 22, 2026 | 1,674.00 | 1,674.00 | 1,669.00 | 1,669.00 | 1,669.00 | -2.63% | 3,300 |
| Jan 21, 2026 | 1,714.00 | 1,714.00 | 1,675.00 | 1,714.00 | 1,714.00 | - | 600 |
| Jan 20, 2026 | 1,717.00 | 1,717.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.76% | 700 |
| Jan 19, 2026 | 1,706.00 | 1,706.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 200 |
| Jan 16, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.23% | 100 |
| Jan 15, 2026 | 1,729.00 | 1,730.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.29% | 700 |
| Jan 14, 2026 | 1,708.00 | 1,731.00 | 1,696.00 | 1,724.00 | 1,724.00 | 1.00% | 1,500 |
| Jan 13, 2026 | 1,731.00 | 1,731.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.84% | 300 |
| Jan 9, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,739.00 | 1,739.00 | 3.51% | 4,800 |
| Jan 8, 2026 | 1,681.00 | 1,682.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.30% | 2,400 |
| Jan 7, 2026 | 1,694.00 | 1,694.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.71% | 1,200 |
| Jan 6, 2026 | 1,680.00 | 1,700.00 | 1,666.00 | 1,697.00 | 1,697.00 | 1.01% | 3,600 |
| Jan 5, 2026 | 1,705.00 | 1,736.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.17% | 3,900 |
| Dec 30, 2025 | 1,762.00 | 1,762.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.53% | 300 |
| Dec 29, 2025 | 1,786.00 | 1,786.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.92% | 500 |
| Dec 26, 2025 | 1,720.00 | 1,746.00 | 1,710.00 | 1,746.00 | 1,746.00 | 1.22% | 1,900 |
| Dec 25, 2025 | 1,726.00 | 1,726.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.35% | 400 |
| Dec 24, 2025 | 1,743.00 | 1,744.00 | 1,700.00 | 1,731.00 | 1,731.00 | -0.86% | 3,500 |
| Dec 23, 2025 | 1,735.00 | 1,757.00 | 1,735.00 | 1,746.00 | 1,746.00 | 0.81% | 2,700 |
| Dec 22, 2025 | 1,759.00 | 1,759.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.53% | 900 |
| Dec 19, 2025 | 1,759.00 | 1,759.00 | 1,733.00 | 1,759.00 | 1,759.00 | - | 3,700 |
| Dec 17, 2025 | 1,750.00 | 1,759.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.06% | 500 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.17% | 100 |
| Dec 15, 2025 | 1,768.00 | 1,768.00 | 1,763.00 | 1,763.00 | 1,763.00 | -1.23% | 300 |
| Dec 12, 2025 | 1,795.00 | 1,795.00 | 1,761.00 | 1,785.00 | 1,785.00 | -1.87% | 2,000 |
| Dec 10, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.05% | 200 |
| Dec 9, 2025 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 0.17% | 500 |
| Dec 8, 2025 | 1,789.00 | 1,828.00 | 1,788.00 | 1,817.00 | 1,817.00 | 1.17% | 900 |
| Dec 5, 2025 | 1,815.00 | 1,815.00 | 1,796.00 | 1,796.00 | 1,796.00 | -2.92% | 1,300 |
| Dec 4, 2025 | 1,824.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,850.00 | 2.21% | 1,200 |
| Dec 3, 2025 | 1,837.00 | 1,838.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.16% | 1,300 |
| Dec 2, 2025 | 1,830.00 | 1,850.00 | 1,811.00 | 1,850.00 | 1,850.00 | 1.15% | 500 |
| Dec 1, 2025 | 1,811.00 | 1,830.00 | 1,800.00 | 1,829.00 | 1,829.00 | 0.99% | 1,200 |
| Nov 28, 2025 | 1,844.00 | 1,844.00 | 1,810.00 | 1,811.00 | 1,811.00 | -1.84% | 800 |
| Nov 27, 2025 | 1,820.00 | 1,862.00 | 1,791.00 | 1,845.00 | 1,845.00 | 3.36% | 3,300 |
| Nov 26, 2025 | 1,777.00 | 1,817.00 | 1,777.00 | 1,785.00 | 1,785.00 | -1.11% | 500 |
| Nov 25, 2025 | 1,792.00 | 1,805.00 | 1,792.00 | 1,805.00 | 1,805.00 | 0.33% | 1,100 |
| Nov 21, 2025 | 1,788.00 | 1,799.00 | 1,763.00 | 1,799.00 | 1,799.00 | -1.59% | 3,200 |
| Nov 20, 2025 | 1,839.00 | 1,840.00 | 1,800.00 | 1,828.00 | 1,828.00 | -2.71% | 1,500 |
| Nov 19, 2025 | 1,840.00 | 1,880.00 | 1,840.00 | 1,879.00 | 1,879.00 | -0.05% | 500 |
| Nov 18, 2025 | 1,786.00 | 1,880.00 | 1,786.00 | 1,880.00 | 1,880.00 | 3.18% | 1,000 |
| Nov 17, 2025 | 1,844.00 | 1,844.00 | 1,782.00 | 1,822.00 | 1,822.00 | -5.30% | 1,200 |
| Nov 13, 2025 | 1,907.00 | 1,924.00 | 1,907.00 | 1,924.00 | 1,924.00 | - | 500 |
| Nov 12, 2025 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | -0.05% | 300 |
| Nov 10, 2025 | 1,885.00 | 1,925.00 | 1,885.00 | 1,925.00 | 1,925.00 | - | 200 |
| Nov 7, 2025 | 1,922.00 | 1,925.00 | 1,922.00 | 1,925.00 | 1,925.00 | 2.28% | 500 |
| Nov 5, 2025 | 1,919.00 | 1,922.00 | 1,882.00 | 1,882.00 | 1,882.00 | -2.08% | 500 |
| Oct 31, 2025 | 1,883.00 | 1,935.00 | 1,848.00 | 1,922.00 | 1,922.00 | 4.00% | 5,300 |
| Oct 29, 2025 | 1,830.00 | 1,896.00 | 1,830.00 | 1,848.00 | 1,848.00 | 1.09% | 6,600 |
| Oct 27, 2025 | 1,826.00 | 1,866.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.71% | 700 |
| Oct 24, 2025 | 1,841.00 | 1,881.00 | 1,841.00 | 1,841.00 | 1,841.00 | - | 1,300 |
| Oct 23, 2025 | 1,827.00 | 1,850.00 | 1,827.00 | 1,841.00 | 1,841.00 | 0.82% | 1,300 |
| Oct 22, 2025 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - | 100 |
| Oct 21, 2025 | 1,830.00 | 1,830.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.81% | 200 |
| Oct 20, 2025 | 1,841.00 | 1,866.00 | 1,837.00 | 1,841.00 | 1,841.00 | - | 1,300 |
| Oct 17, 2025 | 1,823.00 | 1,841.00 | 1,786.00 | 1,841.00 | 1,841.00 | 0.99% | 2,300 |
| Oct 16, 2025 | 1,839.00 | 1,839.00 | 1,791.00 | 1,823.00 | 1,823.00 | -0.87% | 1,400 |
| Oct 15, 2025 | 1,831.00 | 1,839.00 | 1,830.00 | 1,839.00 | 1,839.00 | -0.05% | 500 |
| Oct 14, 2025 | 1,844.00 | 1,851.00 | 1,800.00 | 1,840.00 | 1,840.00 | -2.34% | 2,300 |
| Oct 10, 2025 | 1,884.00 | 1,897.00 | 1,881.00 | 1,884.00 | 1,884.00 | -0.74% | 1,500 |
| Oct 9, 2025 | 1,873.00 | 1,898.00 | 1,873.00 | 1,898.00 | 1,898.00 | 1.33% | 1,600 |
| Oct 8, 2025 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.95% | 100 |
| Oct 7, 2025 | 1,891.00 | 1,891.00 | 1,850.00 | 1,891.00 | 1,891.00 | -0.53% | 600 |
| Oct 3, 2025 | 1,861.00 | 1,901.00 | 1,861.00 | 1,901.00 | 1,901.00 | 0.05% | 700 |
| Oct 2, 2025 | 1,926.00 | 1,931.00 | 1,891.00 | 1,900.00 | 1,900.00 | -1.04% | 1,200 |
| Oct 1, 2025 | 1,886.00 | 1,920.00 | 1,886.00 | 1,920.00 | 1,920.00 | 0.68% | 700 |
| Sep 30, 2025 | 1,880.00 | 1,907.00 | 1,880.00 | 1,907.00 | 1,907.00 | 1.33% | 800 |
| Sep 29, 2025 | 1,886.00 | 1,886.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.42% | 500 |
| Sep 25, 2025 | 1,874.00 | 1,923.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.25% | 4,700 |
| Sep 24, 2025 | 1,903.00 | 1,926.00 | 1,870.00 | 1,914.00 | 1,914.00 | -1.49% | 6,600 |
| Sep 19, 2025 | 1,940.00 | 1,943.00 | 1,910.00 | 1,943.00 | 1,943.00 | 0.15% | 1,100 |
| Sep 18, 2025 | 1,959.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.87% | 3,400 |