Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

PORTERS Corporation (5126.T)

Compare
1,815.00
0.00
(0.00%)
At close: April 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,846.001,846.001,815.001,815.001,815.00300
Apr 8, 20251,966.001,966.001,926.001,926.001,926.00500
Apr 7, 20251,833.001,880.001,750.001,879.001,879.006,800
Apr 4, 20251,870.001,886.001,850.001,850.001,850.001,200
Apr 3, 20251,900.001,900.001,900.001,900.001,900.00300
Apr 2, 20251,910.001,920.001,910.001,920.001,920.00300
Apr 1, 20251,907.001,907.001,907.001,907.001,907.00100
Mar 31, 20251,988.001,988.001,912.001,913.001,913.001,600
Mar 28, 20251,980.001,980.001,980.001,980.001,980.00100
Mar 27, 20251,965.001,965.001,965.001,965.001,965.00100
Mar 26, 20251,980.001,980.001,980.001,980.001,980.00-
Mar 25, 20251,980.001,980.001,980.001,980.001,980.00100
Mar 24, 20251,990.001,999.001,990.001,993.001,993.001,000
Mar 21, 20252,000.002,000.001,990.001,990.001,990.00200
Mar 19, 20251,974.002,005.001,974.002,005.002,005.00200
Mar 18, 20252,002.002,024.002,000.002,024.002,024.00500
Mar 17, 20251,975.002,040.001,975.002,015.002,015.001,400
Mar 14, 20251,918.001,972.001,918.001,972.001,972.00900
Mar 13, 20251,902.001,902.001,901.001,901.001,901.00200
Mar 12, 20251,900.001,900.001,900.001,900.001,900.00100
Mar 11, 20251,903.001,903.001,896.001,896.001,896.00300
Mar 10, 20251,994.001,994.001,925.001,930.001,930.001,100
Mar 7, 20252,034.002,072.002,014.002,014.002,014.00800
Mar 6, 20252,077.002,077.002,077.002,077.002,077.001,300
Mar 5, 20252,075.002,075.002,074.002,074.002,074.00200
Mar 4, 20252,024.002,090.002,000.002,090.002,090.001,500
Mar 3, 20252,017.002,088.002,017.002,057.002,057.001,700
Feb 28, 20252,088.002,088.002,036.002,041.002,041.001,700
Feb 27, 20252,079.002,091.002,016.002,090.002,090.001,700
Feb 26, 20252,199.002,199.002,050.002,100.002,100.004,800
Feb 25, 20251,976.002,250.001,976.002,118.002,118.0022,700
Feb 21, 20251,928.001,928.001,888.001,896.001,896.00700
Feb 20, 20251,914.001,938.001,911.001,938.001,938.003,600
Feb 19, 20251,892.001,922.001,883.001,917.001,917.002,600
Feb 18, 20251,937.001,937.001,883.001,883.001,883.002,800
Feb 17, 20251,926.001,939.001,926.001,939.001,939.00700
Feb 14, 20251,893.001,928.001,893.001,926.001,926.003,200
Feb 13, 20251,873.001,893.001,873.001,893.001,893.00300
Feb 12, 20251,878.001,913.001,855.001,913.001,913.006,500
Feb 10, 20251,997.001,997.001,822.001,855.001,855.0026,700
Feb 7, 20252,006.002,006.002,004.002,004.002,004.00400
Feb 6, 20252,019.002,019.002,002.002,002.002,002.00300
Feb 5, 20252,023.002,023.002,023.002,023.002,023.00-
Feb 4, 20251,995.002,023.001,995.002,023.002,023.00600
Feb 3, 20252,022.002,022.002,022.002,022.002,022.00-
Jan 31, 20252,028.002,029.002,022.002,022.002,022.00700
Jan 30, 20252,001.002,032.002,001.002,020.002,020.002,000
Jan 29, 20252,032.002,032.002,032.002,032.002,032.00-
Jan 28, 20252,008.002,032.002,008.002,032.002,032.00500
Jan 27, 20252,012.002,030.002,000.002,030.002,030.001,300
Jan 24, 20252,000.002,000.002,000.002,000.002,000.00-
Jan 23, 20251,999.002,029.001,999.002,000.002,000.001,900
Jan 22, 20252,007.002,007.002,007.002,007.002,007.00100
Jan 21, 20252,029.002,029.002,029.002,029.002,029.00100
Jan 20, 20252,032.002,032.002,025.002,029.002,029.001,000
Jan 17, 20252,030.002,030.002,030.002,030.002,030.00200
Jan 16, 20251,995.002,033.001,995.002,033.002,033.00600
Jan 15, 20251,997.002,039.001,997.002,039.002,039.001,100
Jan 14, 20251,979.002,016.001,965.001,965.001,965.001,100
Jan 10, 20252,048.002,050.002,000.002,000.002,000.001,200
Jan 9, 20252,021.002,054.002,021.002,049.002,049.00300
Jan 8, 20252,023.002,023.002,023.002,023.002,023.00100
Jan 7, 20252,056.002,056.002,038.002,038.002,038.00400
Jan 6, 20252,078.002,100.002,078.002,096.002,096.001,100
Dec 30, 20242,044.002,044.002,039.002,039.002,039.00500
Dec 27, 20241,964.002,054.001,964.002,028.002,028.00700
Dec 26, 20241,994.002,012.001,975.001,975.001,975.001,300
Dec 25, 20242,029.002,038.001,969.002,038.002,038.00600
Dec 24, 20242,029.002,029.002,029.002,029.002,029.00100
Dec 23, 20242,034.002,034.002,034.002,034.002,034.00100
Dec 20, 20242,034.002,034.002,034.002,034.002,034.00100
Dec 19, 20242,084.002,084.002,084.002,084.002,084.00200
Dec 18, 20242,100.002,100.002,082.002,084.002,084.001,700
Dec 17, 20242,080.002,100.002,080.002,100.002,100.00600
Dec 16, 20242,083.002,083.002,083.002,083.002,083.00-
Dec 13, 20242,084.002,084.002,083.002,083.002,083.00700
Dec 12, 20242,134.002,134.002,134.002,134.002,134.00100
Dec 11, 20242,090.002,130.002,090.002,130.002,130.004,700
Dec 10, 20242,099.002,099.002,088.002,088.002,088.002,800
Dec 9, 20242,020.002,029.002,020.002,028.002,028.004,300
Dec 6, 20242,027.002,027.002,027.002,027.002,027.00-
Dec 5, 20242,004.002,027.002,004.002,027.002,027.001,800
Dec 4, 20242,026.002,026.002,026.002,026.002,026.00100
Dec 3, 20242,026.002,026.002,020.002,026.002,026.00800
Dec 2, 20242,029.002,029.002,027.002,027.002,027.00200
Nov 29, 20242,028.002,028.002,010.002,026.002,026.002,300
Nov 28, 20242,010.002,025.002,002.002,025.002,025.002,700
Nov 27, 20242,010.002,024.002,010.002,024.002,024.001,200
Nov 26, 20242,000.002,025.002,000.002,025.002,025.003,200
Nov 25, 20241,971.002,010.001,971.002,010.002,010.006,400
Nov 22, 20241,970.001,999.001,970.001,970.001,970.00900
Nov 21, 20241,966.001,980.001,966.001,970.001,970.00800
Nov 20, 20242,000.002,000.001,980.001,999.001,999.002,000
Nov 19, 20241,988.001,990.001,988.001,990.001,990.001,000
Nov 18, 20241,988.001,988.001,988.001,988.001,988.00100
Nov 15, 20241,991.001,991.001,991.001,991.001,991.00100
Nov 14, 20242,021.002,021.001,951.001,991.001,991.001,200
Nov 13, 20241,928.002,021.001,911.002,021.002,021.0012,000
Nov 12, 20242,010.002,010.002,010.002,010.002,010.00100
Nov 11, 20241,995.002,021.001,995.002,016.002,016.00700
Nov 8, 20241,990.001,990.001,950.001,960.001,960.00700
Nov 7, 20241,940.001,990.001,940.001,990.001,990.00500
Nov 6, 20241,980.001,980.001,980.001,980.001,980.00-
Nov 5, 20241,980.001,980.001,980.001,980.001,980.00100
Nov 1, 20242,013.002,015.001,970.001,988.001,988.001,200
Oct 31, 20242,022.002,022.002,013.002,013.002,013.00700
Oct 30, 20241,985.001,985.001,985.001,985.001,985.00200
Oct 29, 20241,985.001,985.001,985.001,985.001,985.00-
Oct 28, 20241,985.001,985.001,985.001,985.001,985.00-
Oct 25, 20241,985.001,985.001,985.001,985.001,985.00200
Oct 24, 20241,961.002,020.001,960.002,020.002,020.00500
Oct 23, 20241,998.002,023.001,990.001,999.001,999.001,300
Oct 22, 20242,023.002,023.002,023.002,023.002,023.00200
Oct 21, 20241,999.002,023.001,995.002,023.002,023.001,000
Oct 18, 20242,014.002,014.002,014.002,014.002,014.00-
Oct 17, 20241,999.002,014.001,999.002,014.002,014.00600
Oct 16, 20242,005.002,039.001,999.002,002.002,002.00800
Oct 15, 20242,005.002,028.002,003.002,025.002,025.001,100
Oct 11, 20242,009.002,028.002,009.002,028.002,028.00500
Oct 10, 20242,026.002,026.002,008.002,009.002,009.00700
Oct 9, 20242,025.002,047.002,025.002,028.002,028.001,300
Oct 8, 20242,003.002,034.002,001.002,026.002,026.002,300
Oct 7, 20242,036.002,036.002,007.002,007.002,007.00300
Oct 4, 20242,020.002,036.002,010.002,036.002,036.00500
Oct 3, 20242,010.002,036.002,010.002,036.002,036.00500
Oct 2, 20242,025.002,037.002,015.002,030.002,030.001,300
Oct 1, 20242,039.002,039.002,015.002,037.002,037.001,800
Sep 30, 20242,058.002,058.002,046.002,046.002,046.00600
Sep 27, 20242,030.002,100.002,030.002,075.002,075.002,200
Sep 26, 20242,013.002,049.002,005.002,005.002,005.001,200
Sep 25, 20242,095.002,095.002,027.002,027.002,027.006,700
Sep 24, 20242,090.002,090.002,090.002,090.002,090.00100
Sep 20, 20242,099.002,099.002,095.002,095.002,095.00200
Sep 19, 20242,094.002,100.002,094.002,099.002,099.001,900
Sep 18, 20242,021.002,175.002,021.002,094.002,094.004,700
Sep 17, 20241,995.002,027.001,995.002,027.002,027.003,500
Sep 13, 20241,999.002,000.001,999.002,000.002,000.00300
Sep 12, 20241,999.002,027.001,999.002,027.002,027.001,000
Sep 11, 20241,995.002,028.001,995.002,028.002,028.001,800
Sep 10, 20241,999.001,999.001,995.001,995.001,995.00500
Sep 9, 20241,977.002,018.001,977.001,980.001,980.001,600
Sep 6, 20241,998.002,018.001,970.002,000.002,000.007,100
Sep 5, 20241,966.001,999.001,966.001,999.001,999.001,100
Sep 4, 20241,944.001,972.001,929.001,972.001,972.00600
Sep 3, 20241,984.001,984.001,984.001,984.001,984.00100
Sep 2, 20241,955.001,985.001,955.001,985.001,985.001,000
Aug 30, 20241,945.001,956.001,945.001,955.001,955.00700
Aug 29, 20241,944.001,944.001,912.001,920.001,920.001,100
Aug 28, 20241,919.001,945.001,919.001,945.001,945.001,300
Aug 27, 20241,920.001,920.001,920.001,920.001,920.00-
Aug 26, 20241,943.001,950.001,920.001,920.001,920.00600
Aug 23, 20241,939.001,961.001,939.001,961.001,961.00500
Aug 22, 20241,927.001,927.001,927.001,927.001,927.00-
Aug 21, 20241,906.001,927.001,906.001,927.001,927.00600
Aug 20, 20241,950.001,974.001,922.001,922.001,922.001,900
Aug 19, 20241,953.001,953.001,920.001,950.001,950.001,100
Aug 16, 20241,915.001,959.001,915.001,952.001,952.001,800
Aug 15, 20241,934.002,018.001,929.001,939.001,939.009,200
Aug 14, 20241,975.001,975.001,900.001,934.001,934.0014,000
Aug 13, 20241,907.002,015.001,907.002,014.002,014.002,600
Aug 9, 20241,975.001,975.001,975.001,975.001,975.00100
Aug 8, 20241,962.001,962.001,950.001,950.001,950.00200
Aug 7, 20241,835.001,990.001,835.001,962.001,962.004,600
Aug 6, 20241,750.001,876.001,730.001,835.001,835.004,300
Aug 5, 20241,830.001,830.001,659.001,659.001,659.0034,800
Aug 2, 20242,059.002,059.001,950.001,950.001,950.006,700
Aug 1, 20242,085.002,085.002,066.002,066.002,066.002,100
Jul 31, 20242,084.002,096.002,065.002,096.002,096.002,300
Jul 30, 20242,083.002,085.002,083.002,084.002,084.00700
Jul 29, 20242,084.002,084.002,083.002,083.002,083.001,100
Jul 26, 20242,084.002,084.002,084.002,084.002,084.00100
Jul 25, 20242,081.002,100.002,060.002,084.002,084.003,700
Jul 24, 20242,077.002,115.002,077.002,081.002,081.00700
Jul 23, 20242,100.002,118.002,100.002,117.002,117.001,000
Jul 22, 20242,115.002,115.002,065.002,100.002,100.00900
Jul 19, 20242,119.002,119.002,071.002,118.002,118.00500
Jul 18, 20242,100.002,120.002,076.002,120.002,120.00600
Jul 17, 20242,085.002,130.002,085.002,126.002,126.002,600
Jul 16, 20242,085.002,089.002,066.002,085.002,085.001,600
Jul 12, 20242,082.002,082.002,062.002,082.002,082.001,200
Jul 11, 20242,050.002,092.002,036.002,080.002,080.007,100
Jul 10, 20242,069.002,069.002,058.002,058.002,058.00200
Jul 9, 20242,068.002,070.002,055.002,069.002,069.001,100
Jul 8, 20242,050.002,069.002,050.002,069.002,069.002,300
Jul 5, 20242,085.002,088.002,048.002,048.002,048.009,700
Jul 4, 20242,078.002,085.002,072.002,085.002,085.00600
Jul 3, 20242,086.002,086.002,070.002,084.002,084.002,700
Jul 2, 20242,091.002,091.002,087.002,088.002,088.00800
Jul 1, 20242,092.002,092.002,092.002,092.002,092.00500
Jun 28, 20242,092.002,092.002,061.002,092.002,092.001,500
Jun 27, 20242,089.002,097.002,079.002,090.002,090.001,300
Jun 26, 20242,094.002,095.002,092.002,095.002,095.00900
Jun 25, 20242,052.002,100.002,050.002,061.002,061.006,500
Jun 24, 20242,094.002,100.002,094.002,100.002,100.001,200
Jun 21, 20242,060.002,094.002,050.002,094.002,094.004,600
Jun 20, 20242,058.002,059.002,050.002,059.002,059.00300
Jun 19, 20242,058.002,059.002,050.002,059.002,059.00500
Jun 18, 20242,057.002,057.002,057.002,057.002,057.00-
Jun 17, 20242,041.002,063.002,030.002,057.002,057.006,100
Jun 14, 20242,059.002,060.002,041.002,041.002,041.00300
Jun 13, 20242,043.002,060.002,043.002,059.002,059.001,200
Jun 12, 20242,037.002,060.002,037.002,042.002,042.00600
Jun 11, 20242,055.002,055.002,055.002,055.002,055.00-
Jun 10, 20242,055.002,055.002,055.002,055.002,055.001,500
Jun 7, 20242,028.002,055.002,025.002,030.002,030.001,800
Jun 6, 20242,050.002,050.002,019.002,050.002,050.00600
Jun 5, 20242,054.002,054.002,054.002,063.002,063.00200
Jun 4, 20242,064.002,069.002,032.002,044.002,044.0010,200
Jun 3, 20242,064.002,064.002,064.002,064.002,064.00500
May 31, 20242,084.002,084.002,024.002,065.002,065.003,700
May 30, 20242,074.002,089.002,034.002,075.002,075.002,300
May 29, 20242,070.002,094.002,067.002,094.002,094.001,000
May 28, 20242,067.002,067.002,067.002,067.002,067.00200
May 27, 20242,081.002,100.002,061.002,068.002,068.001,800
May 24, 20242,099.002,099.002,053.002,089.002,089.001,100
May 23, 20242,100.002,100.002,100.002,100.002,100.00300
May 22, 20242,105.002,114.002,078.002,086.002,086.00700
May 21, 20242,118.002,118.002,118.002,118.002,118.00-
May 20, 20242,096.002,120.002,096.002,118.002,118.001,500
May 17, 20242,065.002,100.002,065.002,097.002,097.001,100
May 16, 20242,034.002,100.002,031.002,060.002,060.0013,400
May 15, 20242,150.002,161.002,033.002,065.002,065.0026,100
May 14, 20242,112.002,164.002,112.002,161.002,161.00700
May 13, 20242,110.002,110.002,110.002,110.002,110.001,200
May 10, 20242,130.002,130.002,104.002,104.002,104.001,100
May 9, 20242,160.002,160.002,119.002,120.002,120.001,800
May 8, 20242,123.002,124.002,123.002,124.002,124.00200
May 7, 20242,104.002,118.002,104.002,118.002,118.007,200
May 2, 20242,053.002,100.002,022.002,100.002,100.007,100
May 1, 20242,130.002,130.002,102.002,102.002,102.00400
Apr 30, 20242,127.002,127.002,099.002,106.002,106.001,200
Apr 26, 20242,100.002,100.002,100.002,100.002,100.00100
Apr 25, 20242,114.002,114.002,114.002,114.002,114.00700
Apr 24, 20242,123.002,133.002,105.002,114.002,114.001,700
Apr 23, 20242,228.002,229.002,173.002,173.002,173.00400
Apr 22, 20242,139.002,291.002,138.002,180.002,180.003,100
Apr 19, 20242,120.002,120.002,081.002,095.002,095.001,900
Apr 18, 20242,120.002,120.002,120.002,120.002,120.00400
Apr 17, 20242,110.002,128.002,110.002,119.002,119.00600
Apr 16, 20242,099.002,100.002,090.002,100.002,100.002,000
Apr 15, 20242,119.002,119.002,099.002,099.002,099.00600
Apr 12, 20242,095.002,137.002,095.002,098.002,098.002,200
Apr 11, 20242,124.002,124.002,095.002,095.002,095.00300
Apr 10, 20242,122.002,128.002,116.002,128.002,128.00500

Related Tickers

4434.T Serverworks Co.,Ltd.
2,149.00
+9.92%
 
4391.T Logizard Co., Ltd.
1,189.00
+4.30%
 
4811.T DREAMARTS CORPORATION
2,150.00
+2.58%
 
153A.T CAULIS INC
856.00
+12.19%
 
SHVA.TA Automatic Bank Services Limited
2,145.00
+4.84%
 
NOW.V NowVertical Group Inc.
0.5300
+6.00%
 
AVDX AvidXchange Holdings, Inc.
7.88
+9.29%
 
ACIW ACI Worldwide, Inc.
53.35
+11.15%
 
FLYW Flywire Corporation
9.14
+5.66%
 
CPAY Corpay, Inc.
321.87
+13.71%