Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

IG Port, Inc. (3791.T)

Compare
2,462.00
+72.00
+(3.01%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,390.002,506.002,390.002,462.002,462.00120,600
Feb 20, 20252,430.002,435.002,375.002,390.002,390.00116,500
Feb 19, 20252,420.002,509.002,413.002,445.002,445.0085,100
Feb 18, 20252,449.002,490.002,440.002,455.002,455.0086,700
Feb 17, 20252,450.002,493.002,403.002,409.002,409.00113,600
Feb 14, 20252,508.002,548.002,456.002,458.002,458.00124,100
Feb 13, 20252,420.002,506.002,383.002,504.002,504.00165,700
Feb 12, 20252,476.002,477.002,335.002,394.002,394.00345,400
Feb 10, 20252,530.002,569.002,514.002,526.002,526.00152,600
Feb 7, 20252,535.002,564.002,480.002,500.002,500.00157,000
Feb 6, 20252,473.002,548.002,456.002,536.002,536.00250,300
Feb 5, 20252,386.002,500.002,361.002,470.002,470.00340,000
Feb 4, 20252,400.002,410.002,277.002,336.002,336.00283,200
Feb 3, 20252,393.002,407.002,292.002,375.002,375.00275,900
Jan 31, 20252,320.002,432.002,288.002,421.002,421.00325,300
Jan 30, 20252,196.002,336.002,193.002,317.002,317.00362,800
Jan 29, 20252,201.002,266.002,177.002,189.002,189.00255,500
Jan 28, 20252,145.002,226.002,086.002,201.002,201.00388,900
Jan 27, 20252,203.002,217.002,031.002,115.002,115.00569,900
Jan 24, 20252,046.002,108.002,041.002,055.002,055.00214,100
Jan 23, 20252,088.002,101.002,032.002,039.002,039.00140,400
Jan 22, 20252,088.002,115.002,046.002,076.002,076.00124,600
Jan 21, 20252,071.002,079.001,994.002,065.002,065.00283,700
Jan 20, 20252,109.002,121.002,036.002,085.002,085.00328,200
Jan 17, 20252,258.002,258.002,124.002,159.002,159.00477,300
Jan 16, 20252,308.002,398.002,270.002,308.002,308.00362,100
Jan 15, 20252,200.002,324.002,200.002,270.002,270.00332,500
Jan 14, 20252,276.002,379.002,161.002,188.002,188.00790,800
Jan 10, 20252,330.002,450.002,296.002,376.002,376.00394,000
Jan 9, 20252,376.002,424.002,310.002,324.002,324.00186,700
Jan 8, 20252,355.002,429.002,325.002,376.002,376.00156,500
Jan 7, 20252,407.002,433.002,355.002,355.002,355.00138,100
Jan 6, 20252,398.002,445.002,378.002,394.002,394.00161,200
Dec 30, 20242,368.002,458.002,353.002,412.002,412.00172,600
Dec 27, 20242,429.002,448.002,355.002,368.002,368.00306,200
Dec 26, 20242,482.002,523.002,424.002,424.002,424.00219,800
Dec 25, 20242,462.002,553.002,462.002,500.002,500.00188,000
Dec 24, 20242,720.002,720.002,442.002,462.002,462.00444,100
Dec 23, 20242,697.002,730.002,648.002,720.002,720.00162,700
Dec 20, 20242,598.002,755.002,598.002,659.002,659.00219,300
Dec 19, 20242,541.002,630.002,513.002,593.002,593.0090,800
Dec 18, 20242,602.002,636.002,573.002,591.002,591.00122,300
Dec 17, 20242,653.002,714.002,580.002,637.002,637.00195,200
Dec 16, 20242,551.002,643.002,551.002,638.002,638.00157,900
Dec 13, 20242,452.002,618.002,433.002,555.002,555.00275,300
Dec 12, 20242,546.002,608.002,455.002,473.002,473.00363,400
Dec 11, 20242,472.002,535.002,452.002,496.002,496.00281,100
Dec 10, 20242,643.002,643.002,480.002,522.002,522.00397,400
Dec 9, 20242,562.002,696.002,541.002,661.002,661.00307,900
Dec 6, 20242,680.002,735.002,598.002,610.002,610.00186,400
Dec 5, 20242,726.002,738.002,633.002,673.002,673.00174,100
Dec 4, 20242,760.002,790.002,664.002,687.002,687.00227,200
Dec 3, 20242,680.002,706.002,623.002,687.002,687.00280,100
Dec 2, 20242,666.002,679.002,539.002,651.002,651.00539,900
Nov 29, 20242,637.002,748.002,633.002,684.002,684.00313,000
Nov 28, 20242,677.002,730.002,654.002,718.002,718.00274,800
Nov 27, 20242,685.002,710.002,622.002,707.002,707.00222,600
Nov 26, 20242,701.002,745.002,615.002,685.002,685.00287,300
Nov 25, 20242,617.002,675.002,589.002,662.002,662.00343,800
Nov 22, 20242,518.002,616.002,504.002,609.002,609.00270,200
Nov 21, 20242,509.002,589.002,481.002,516.002,516.00295,800
Nov 20, 20242,490.002,588.002,485.002,515.002,515.00599,700
Nov 19, 20242,385.002,479.002,380.002,479.002,479.00260,000
Nov 18, 20242,382.002,433.002,349.002,406.002,406.00260,900
Nov 15, 20242,351.002,403.002,291.002,359.002,359.00360,400
Nov 14, 20242,338.002,380.002,320.002,334.002,334.00282,000
Nov 13, 20242,295.002,334.002,258.002,289.002,289.00256,400
Nov 12, 20242,255.002,321.002,236.002,313.002,313.00375,600
Nov 11, 20242,118.002,298.002,111.002,253.002,253.00440,600
Nov 8, 20242,000.002,150.001,990.002,140.002,140.00445,400
Nov 7, 20241,948.002,021.001,947.002,010.002,010.00349,400
Nov 6, 20241,855.001,936.001,841.001,928.001,928.00243,000
Nov 5, 20241,819.001,863.001,783.001,850.001,850.00124,500
Nov 1, 20241,865.001,877.001,794.001,800.001,800.00233,800
Oct 31, 20241,838.001,915.001,838.001,879.001,879.00528,300
Oct 30, 20241,806.001,806.001,751.001,759.001,759.00122,400
Oct 29, 20241,754.001,803.001,754.001,791.001,791.00145,500
Oct 28, 20241,712.001,764.001,699.001,754.001,754.00123,800
Oct 25, 20241,715.001,736.001,675.001,715.001,715.00176,800
Oct 24, 20241,720.001,782.001,693.001,708.001,708.00204,200
Oct 23, 20241,722.001,752.001,680.001,740.001,740.00173,300
Oct 22, 20241,789.001,789.001,698.001,707.001,707.00278,600
Oct 21, 20241,769.001,866.001,759.001,809.001,809.00315,800
Oct 18, 20241,736.001,767.001,698.001,764.001,764.00207,800
Oct 17, 20241,793.001,796.001,717.001,747.001,747.00270,100
Oct 16, 20241,761.001,821.001,717.001,800.001,800.00487,700
Oct 15, 20241,768.001,842.001,668.001,744.001,744.001,456,800
Oct 11, 20241,923.001,950.001,886.001,888.001,888.00323,100
Oct 10, 20241,945.001,955.001,896.001,920.001,920.00245,300
Oct 9, 20241,970.001,999.001,954.001,977.001,977.00161,900
Oct 8, 20241,920.001,969.001,902.001,966.001,966.00304,700
Oct 7, 20242,084.002,099.001,930.001,936.001,936.00937,100
Oct 4, 20242,145.002,216.002,100.002,111.002,111.00390,400
Oct 3, 20242,100.002,169.002,067.002,143.002,143.00300,400
Oct 2, 20242,090.002,111.002,013.002,014.002,014.00271,400
Oct 1, 20242,065.002,104.002,001.002,096.002,096.00313,900
Sep 30, 20242,162.002,183.002,051.002,071.002,071.00322,900
Sep 27, 20242,137.002,189.002,101.002,159.002,159.00228,800
Sep 26, 20242,091.002,146.002,075.002,108.002,108.00193,200
Sep 25, 20242,165.002,178.002,061.002,073.002,073.00213,000
Sep 24, 20242,175.002,191.002,096.002,149.002,149.00250,600
Sep 20, 20242,234.002,234.002,123.002,157.002,157.00335,200
Sep 19, 20242,145.002,230.002,145.002,227.002,227.00323,100
Sep 18, 20242,125.002,225.002,088.002,143.002,143.00435,800
Sep 17, 20242,068.002,115.002,042.002,091.002,091.00222,500
Sep 13, 20242,135.002,135.002,020.002,038.002,038.00264,600
Sep 12, 20242,120.002,153.002,070.002,132.002,132.00306,100
Sep 11, 20242,142.002,178.002,071.002,097.002,097.00436,500
Sep 10, 20241,985.002,147.001,952.002,142.002,142.00509,100
Sep 9, 20241,858.001,985.001,850.001,982.001,982.00259,000
Sep 6, 20241,950.001,980.001,901.001,931.001,931.00179,200
Sep 5, 20241,864.001,987.001,858.001,948.001,948.00323,700
Sep 4, 20241,895.001,970.001,876.001,896.001,896.00391,100
Sep 3, 20241,945.001,966.001,905.001,928.001,928.00338,900
Sep 2, 20242,040.002,040.001,895.001,905.001,905.00511,900
Aug 30, 20242,001.002,049.002,000.002,049.002,049.00260,600
Aug 29, 20242,040.002,081.001,931.001,961.001,961.00530,700
Aug 28, 20242,040.002,058.002,001.002,020.002,020.00303,100
Aug 27, 20241,974.002,032.001,960.002,011.002,011.00333,500
Aug 26, 20241,991.002,017.001,912.001,936.001,936.00364,900
Aug 23, 20241,929.002,013.001,928.002,013.002,013.00367,700
Aug 22, 20241,912.001,958.001,876.001,904.001,904.00232,300
Aug 21, 20241,910.001,960.001,888.001,909.001,909.00282,600
Aug 20, 20241,797.001,928.001,780.001,919.001,919.00403,600
Aug 19, 20241,850.001,885.001,744.001,757.001,757.00273,800
Aug 16, 20241,798.001,855.001,780.001,840.001,840.00307,700
Aug 15, 20241,763.001,843.001,756.001,758.001,758.00204,100
Aug 14, 20241,816.001,829.001,722.001,773.001,773.00322,800
Aug 13, 20241,800.001,897.001,754.001,776.001,776.00435,600
Aug 9, 20241,736.001,789.001,710.001,770.001,770.00408,300
Aug 8, 20241,669.001,766.001,658.001,678.001,678.00410,100
Aug 7, 20241,570.001,700.001,555.001,671.001,671.00432,700
Aug 6, 20241,691.001,696.001,495.001,578.001,578.001,035,600
Aug 5, 20241,535.001,659.001,500.001,570.001,570.001,068,100
Aug 2, 20241,758.001,794.001,630.001,655.001,655.00835,400
Aug 1, 20241,785.001,843.001,751.001,838.001,838.00422,700
Jul 31, 20241,799.001,810.001,736.001,800.001,800.00397,800
Jul 30, 20241,880.001,888.001,712.001,816.001,816.00843,800
Jul 29, 20241,785.001,876.001,754.001,866.001,866.00461,800
Jul 26, 20241,750.001,852.001,750.001,783.001,783.00661,300
Jul 25, 20241,694.001,760.001,628.001,753.001,753.00594,700
Jul 24, 20241,752.001,775.001,708.001,725.001,725.00657,200
Jul 23, 20241,690.001,783.001,646.001,781.001,781.001,118,200
Jul 22, 20241,709.001,735.001,621.001,625.001,625.00806,000
Jul 19, 20241,601.001,735.001,601.001,735.001,735.001,202,500
Jul 18, 20241,565.001,657.001,522.001,601.001,601.00910,300
Jul 17, 20241,461.001,568.001,453.001,565.001,565.001,590,000
Jul 16, 20241,461.001,461.001,435.001,461.001,461.00901,100
Jul 12, 20241,134.001,188.001,129.001,161.001,161.00492,600
Jul 11, 20241,130.001,149.001,115.001,145.001,145.00233,200
Jul 10, 20241,145.001,158.001,113.001,129.001,129.00185,600
Jul 9, 20241,138.001,157.001,123.001,135.001,135.00143,800
Jul 8, 20241,169.001,169.001,125.001,126.001,126.00267,900
Jul 5, 20241,176.001,190.001,161.001,169.001,169.00229,200
Jul 4, 20241,224.001,226.001,153.001,163.001,163.00419,600
Jul 3, 20241,125.001,150.001,124.001,142.001,142.00185,500
Jul 2, 20241,126.001,140.001,112.001,115.001,115.00137,100
Jul 1, 20241,168.001,173.001,121.001,129.001,129.00140,800
Jun 28, 20241,169.001,175.001,148.001,156.001,156.00192,200
Jun 27, 20241,151.001,215.001,144.001,172.001,172.00357,400
Jun 26, 20241,118.001,147.001,107.001,147.001,147.00146,200
Jun 25, 20241,099.001,120.001,094.001,118.001,118.00159,400
Jun 24, 20241,100.001,113.001,073.001,093.001,093.00162,100
Jun 21, 20241,090.001,123.001,089.001,106.001,106.00239,300
Jun 20, 20241,082.001,092.001,068.001,087.001,087.00111,200
Jun 19, 20241,078.001,080.001,055.001,080.001,080.00250,500
Jun 18, 20241,125.001,138.001,071.001,086.001,086.00338,600
Jun 17, 20241,152.001,175.001,120.001,127.001,127.00532,700
Jun 14, 20241,079.001,150.001,078.001,149.001,149.00238,800
Jun 13, 20241,117.001,133.001,082.001,091.001,091.00242,800
Jun 12, 20241,120.001,167.001,098.001,109.001,109.00394,300
Jun 11, 20241,056.001,129.001,056.001,118.001,118.00421,200
Jun 10, 20241,104.001,108.001,049.001,053.001,053.00366,700
Jun 7, 20241,060.001,116.001,056.001,100.001,100.00361,800
Jun 6, 20241,046.001,061.00991.001,061.001,061.00429,000
Jun 5, 20241,089.001,092.001,040.001,042.001,042.00379,100
Jun 4, 20241,062.001,128.001,061.001,100.001,100.00514,400
Jun 3, 20241,047.001,059.001,025.001,035.001,035.00213,600
May 31, 2024990.001,061.00979.001,039.001,039.00372,000
May 30, 2024 15.00 Dividend
May 30, 20241,003.001,012.00951.00975.00975.00275,200
May 30, 2024 4:1 Stock Splits
May 29, 20241,031.251,035.001,011.251,012.50997.50447,200
May 28, 20241,055.001,061.251,021.251,031.251,015.97342,000
May 27, 20241,075.001,078.751,021.251,055.001,039.37274,400
May 24, 20241,067.501,075.001,051.251,063.751,047.99170,800
May 23, 20241,103.751,106.251,068.751,080.001,064.00150,000
May 22, 20241,116.251,136.251,106.251,106.251,089.86114,800
May 21, 20241,113.751,125.001,091.251,116.251,099.71147,200
May 20, 20241,092.501,121.251,087.501,113.751,097.25233,200
May 17, 20241,116.251,133.751,101.251,102.501,086.17211,600
May 16, 20241,151.251,157.501,110.001,120.001,103.41185,200
May 15, 20241,147.501,148.751,122.501,137.501,120.65167,200
May 14, 20241,113.751,136.251,105.001,130.001,113.26210,000
May 13, 20241,118.751,125.001,087.501,102.501,086.17138,000
May 10, 20241,097.501,111.251,077.501,111.251,094.79258,400
May 9, 20241,157.501,162.501,088.751,095.001,078.78472,400
May 8, 20241,068.751,157.501,062.501,142.501,125.57761,600
May 7, 20241,022.501,072.501,022.501,067.501,051.69311,200
May 2, 20241,035.001,055.001,003.751,010.00995.04302,400
May 1, 20241,033.751,068.751,025.001,035.001,019.67344,000
Apr 30, 20241,026.251,063.751,016.251,045.001,029.52395,600
Apr 26, 20241,033.751,037.501,000.001,015.00999.96719,600
Apr 25, 20241,111.251,111.251,030.001,048.751,033.211,002,400
Apr 24, 20241,187.501,191.251,140.001,140.001,123.11247,200
Apr 23, 20241,187.501,190.001,121.251,153.751,136.66500,800
Apr 22, 20241,167.501,210.001,158.751,185.001,167.44446,800
Apr 19, 20241,161.251,167.501,110.001,122.501,105.87657,600
Apr 18, 20241,141.251,218.751,130.001,178.751,161.29528,400
Apr 17, 20241,247.501,247.501,176.251,176.251,158.82767,200
Apr 16, 20241,292.501,297.501,205.001,252.501,233.941,093,600
Apr 15, 20241,350.001,387.501,252.501,310.001,290.591,433,600
Apr 12, 20241,550.001,555.001,475.001,487.501,465.46452,800
Apr 11, 20241,552.501,592.501,552.501,587.501,563.98109,200
Apr 10, 20241,585.001,595.001,542.501,570.001,546.74130,400
Apr 9, 20241,597.501,605.001,565.001,585.001,561.52118,000
Apr 8, 20241,570.001,610.001,537.501,602.501,578.76159,200
Apr 5, 20241,560.001,565.001,512.501,547.501,524.57226,800
Apr 4, 20241,575.001,592.501,552.501,585.001,561.52167,200
Apr 3, 20241,562.501,585.001,535.001,542.501,519.65144,800
Apr 2, 20241,592.501,605.001,567.501,570.001,546.74102,400
Apr 1, 20241,667.501,670.001,587.501,587.501,563.98149,200
Mar 29, 20241,672.501,692.501,645.001,667.501,642.8087,600
Mar 28, 20241,602.501,710.001,602.501,672.501,647.72192,400
Mar 27, 20241,640.001,642.501,590.001,612.501,588.6199,200
Mar 26, 20241,615.001,632.501,602.501,632.501,608.3186,800
Mar 25, 20241,632.501,662.501,605.001,615.001,591.07146,000
Mar 22, 20241,692.501,692.501,577.501,620.001,596.00272,000
Mar 21, 20241,660.001,700.001,637.501,670.001,645.26208,800
Mar 19, 20241,642.501,647.501,587.501,627.501,603.39182,800
Mar 18, 20241,567.501,640.001,537.501,635.001,610.78340,400
Mar 15, 20241,495.001,532.501,485.001,517.501,495.02140,400
Mar 14, 20241,517.501,535.001,490.001,517.501,495.02123,200
Mar 13, 20241,567.501,567.501,480.001,505.001,482.70220,400
Mar 12, 20241,432.501,547.501,422.501,547.501,524.57212,400
Mar 11, 20241,437.501,437.501,437.501,437.501,416.203,200
Mar 8, 20241,450.001,465.001,430.001,432.501,411.2875,600
Mar 7, 20241,480.001,485.001,447.501,465.001,443.3076,800
Mar 6, 20241,455.001,480.001,450.001,465.001,443.3046,800
Mar 5, 20241,487.501,495.001,450.001,475.001,453.1586,000
Mar 4, 20241,502.501,502.501,470.001,490.001,467.9394,800
Mar 1, 20241,472.501,502.501,472.501,500.001,477.78136,400
Feb 29, 20241,452.501,455.001,410.001,455.001,433.44102,800
Feb 28, 20241,487.501,487.501,442.501,455.001,433.4493,200
Feb 27, 20241,417.501,485.001,415.001,485.001,463.00144,400
Feb 26, 20241,450.001,450.001,407.501,430.001,408.8195,600
Feb 22, 20241,430.001,445.001,400.001,430.001,408.8199,200
Feb 21, 20241,425.001,437.501,400.001,417.501,396.50136,400

Related Tickers

4816.T Toei Animation Co.,Ltd.
3,425.00
-1.01%
 
9602.T Toho Co., Ltd.
7,170.00
+0.72%
 
9605.T Toei Company, Ltd.
5,240.00
+0.38%
 
VIVHY Vivendi SE
8.40
-0.36%
 
VIV.PA Vivendi SE
2.9170
-0.95%