Skip to main content
Port Inc. (TYO:7047)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
-103.00 (-4.37%)
Mar 9, 2026, 3:30 PM JST

Port Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,251.002,274.002,184.002,255.002,255.00-4.37%164,100
Mar 6, 20262,300.002,369.002,290.002,358.002,358.002.75%97,700
Mar 5, 20262,269.002,345.002,251.002,295.002,295.004.70%157,900
Mar 4, 20262,222.002,247.002,136.002,192.002,192.00-2.62%292,800
Mar 3, 20262,366.002,415.002,250.002,251.002,251.00-4.66%160,500
Mar 2, 20262,357.002,390.002,316.002,361.002,361.00-1.91%88,300
Feb 27, 20262,394.002,453.002,380.002,407.002,407.002.47%109,100
Feb 26, 20262,309.002,368.002,309.002,349.002,349.001.38%112,100
Feb 25, 20262,305.002,373.002,272.002,317.002,317.00-0.56%213,500
Feb 24, 20262,515.002,520.002,330.002,330.002,330.00-7.28%366,600
Feb 20, 20262,548.002,572.002,460.002,513.002,513.00-0.28%235,400
Feb 19, 20262,505.002,523.002,470.002,520.002,520.000.72%197,700
Feb 18, 20262,510.002,525.002,448.002,502.002,502.00-0.60%314,600
Feb 17, 20262,300.002,557.002,222.002,517.002,517.0011.47%1,046,000
Feb 16, 20262,250.002,286.002,224.002,258.002,258.004.06%453,700
Feb 13, 20262,200.002,227.002,162.002,170.002,170.00-1.32%189,500
Feb 12, 20262,215.002,221.002,189.002,199.002,199.00-0.90%83,700
Feb 10, 20262,158.002,219.002,150.002,219.002,219.003.02%93,800
Feb 9, 20262,124.002,160.002,116.002,154.002,154.002.23%70,800
Feb 6, 20262,130.002,130.002,075.002,107.002,107.00-1.31%78,500
Feb 5, 20262,080.002,162.002,064.002,135.002,135.001.76%100,500
Feb 4, 20262,112.002,129.002,072.002,098.002,098.00-0.99%122,600
Feb 3, 20262,150.002,150.002,100.002,119.002,119.00-1.17%103,700
Feb 2, 20262,161.002,190.002,141.002,144.002,144.00-1.52%78,300
Jan 30, 20262,130.002,202.002,121.002,177.002,177.001.26%86,000
Jan 29, 20262,112.002,156.002,090.002,150.002,150.000.80%103,400
Jan 28, 20262,176.002,181.002,122.002,133.002,133.00-2.29%80,300
Jan 27, 20262,201.002,203.002,163.002,183.002,183.00-0.32%66,100
Jan 26, 20262,238.002,243.002,190.002,190.002,190.00-2.32%62,300
Jan 23, 20262,197.002,258.002,197.002,242.002,242.002.00%59,400
Jan 22, 20262,205.002,210.002,185.002,198.002,198.000.50%54,500
Jan 21, 20262,168.002,195.002,160.002,187.002,187.00-1.09%109,600
Jan 20, 20262,241.002,256.002,203.002,211.002,211.00-1.29%60,400
Jan 19, 20262,256.002,266.002,210.002,240.002,240.00-2.35%105,100
Jan 16, 20262,250.002,314.002,234.002,294.002,294.002.23%133,200
Jan 15, 20262,140.002,250.002,138.002,244.002,244.002.79%117,300
Jan 14, 20262,180.002,207.002,156.002,183.002,183.000.28%77,600
Jan 13, 20262,230.002,252.002,165.002,177.002,177.00-1.05%126,600
Jan 9, 20262,194.002,208.002,179.002,200.002,200.001.43%84,200
Jan 8, 20262,156.002,190.002,155.002,169.002,169.000.65%60,000
Jan 7, 20262,152.002,183.002,139.002,155.002,155.000.42%74,400
Jan 6, 20262,090.002,163.002,090.002,146.002,146.003.57%100,000
Jan 5, 20262,145.002,145.002,065.002,072.002,072.00-2.22%129,900
Dec 30, 20252,173.002,190.002,119.002,119.002,119.00-3.55%124,700
Dec 29, 20252,218.002,220.002,168.002,197.002,197.00-0.90%102,200
Dec 26, 20252,181.002,230.002,181.002,217.002,217.000.82%129,600
Dec 25, 20252,131.002,213.002,112.002,199.002,199.003.97%192,700
Dec 24, 20252,175.002,208.002,110.002,115.002,115.00-3.60%211,300
Dec 23, 20252,145.002,226.002,132.002,194.002,194.006.35%232,600
Dec 22, 20252,099.002,099.002,043.002,063.002,063.00-0.43%111,600
Dec 19, 20252,046.002,116.002,032.002,072.002,072.001.27%121,100
Dec 18, 20252,050.002,066.002,028.002,046.002,046.00-0.63%77,700
Dec 17, 20252,011.002,072.001,984.002,059.002,059.002.39%160,900
Dec 16, 20252,053.002,055.002,006.002,011.002,011.00-1.47%94,100
Dec 15, 20251,990.002,047.001,979.002,041.002,041.000.74%96,100
Dec 12, 20252,004.002,038.002,004.002,026.002,026.001.81%106,600
Dec 11, 20252,023.002,030.001,969.001,990.001,990.00-1.44%132,300
Dec 10, 20251,992.002,035.001,980.002,019.002,019.000.75%180,400
Dec 9, 20252,081.002,103.002,004.002,004.002,004.00-5.78%363,600
Dec 8, 20252,180.002,218.002,103.002,127.002,127.00-0.79%241,500
Dec 5, 20252,141.002,195.002,141.002,144.002,144.00-1.02%104,400
Dec 4, 20252,111.002,181.002,111.002,166.002,166.002.70%110,400
Dec 3, 20252,180.002,185.002,092.002,109.002,109.00-2.68%146,100
Dec 2, 20252,243.002,265.002,161.002,167.002,167.00-3.60%106,000
Dec 1, 20252,178.002,254.002,159.002,248.002,248.004.41%288,200
Nov 28, 20252,149.002,170.002,146.002,153.002,153.000.19%94,900
Nov 27, 20252,150.002,157.002,128.002,149.002,149.000.61%68,900
Nov 26, 20252,130.002,147.002,111.002,136.002,136.001.52%103,400
Nov 25, 20252,157.002,163.002,088.002,104.002,104.00-2.46%166,200
Nov 21, 20252,030.002,172.002,030.002,157.002,157.005.58%251,200
Nov 20, 20252,048.002,093.002,029.002,043.002,043.000.59%122,300
Nov 19, 20252,032.002,075.002,006.002,031.002,031.00-1.07%145,100
Nov 18, 20252,136.002,146.002,027.002,053.002,053.00-3.89%202,400
Nov 17, 20252,116.002,142.002,039.002,136.002,136.001.91%290,400
Nov 14, 20252,034.002,135.001,986.002,096.002,096.005.12%457,700
Nov 13, 20252,006.002,030.001,982.001,994.001,994.00-1.77%289,100
Nov 12, 20251,968.002,034.001,947.002,030.002,030.003.31%153,700
Nov 11, 20251,964.001,974.001,943.001,965.001,965.000.56%92,900
Nov 10, 20251,958.001,985.001,935.001,954.001,954.001.24%81,200
Nov 7, 20251,954.001,954.001,910.001,930.001,930.00-1.23%154,700
Nov 6, 20251,990.002,004.001,954.001,954.001,954.00-0.91%145,800
Nov 5, 20251,986.001,999.001,900.001,972.001,972.00-1.74%177,200
Nov 4, 20251,956.002,012.001,926.002,007.002,007.002.55%192,300
Oct 31, 20251,938.001,984.001,922.001,957.001,957.000.41%157,300
Oct 30, 20251,868.001,974.001,866.001,949.001,949.004.17%240,600
Oct 29, 20251,933.001,939.001,867.001,871.001,871.00-3.90%217,200
Oct 28, 20251,902.001,975.001,902.001,947.001,947.005.30%397,600
Oct 27, 20251,832.001,868.001,817.001,849.001,849.002.84%120,400
Oct 24, 20251,837.001,844.001,797.001,798.001,798.00-1.75%98,000
Oct 23, 20251,847.001,853.001,825.001,830.001,830.00-1.82%68,300
Oct 22, 20251,842.001,867.001,830.001,864.001,864.002.19%93,300
Oct 21, 20251,821.001,845.001,808.001,824.001,824.00-0.16%96,400
Oct 20, 20251,797.001,828.001,792.001,827.001,827.003.34%167,700
Oct 17, 20251,783.001,797.001,764.001,768.001,768.00-2.64%176,100
Oct 16, 20251,815.001,862.001,783.001,816.001,816.000.22%300,900
Oct 15, 20251,789.001,820.001,784.001,812.001,812.001.00%200,200
Oct 14, 20251,807.001,830.001,760.001,794.001,794.00-2.87%235,600
Oct 10, 20251,840.001,866.001,834.001,847.001,847.00-0.05%102,500
Oct 9, 20251,870.001,888.001,839.001,848.001,848.00-1.18%134,500
Oct 8, 20251,880.001,892.001,866.001,870.001,870.00-1.32%122,100