IG Port, Inc. 3791
TSE · Japan · Consumer Services
¥1,101.00+9.00 (+0.82%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,101.00 | +0.82% | ¥1,092.00 | ¥1,114.00 | ¥1,087.00 | 43.60K |
| 2026-09-30 | ¥1,092.00 | +0.83% | ¥1,089.00 | ¥1,097.00 | ¥1,070.00 | 29.20K |
| 2026-09-29 | ¥1,083.00 | -2.34% | ¥1,105.00 | ¥1,105.00 | ¥1,077.00 | 31.20K |
| 2026-09-28 | ¥1,109.00 | +1.84% | ¥1,096.00 | ¥1,116.00 | ¥1,093.00 | 46.30K |
| 2026-09-25 | ¥1,089.00 | +0.46% | ¥1,083.00 | ¥1,096.00 | ¥1,077.00 | 41.40K |
| 2026-09-24 | ¥1,084.00 | +3.24% | ¥1,060.00 | ¥1,086.00 | ¥1,060.00 | 81.80K |
| 2026-09-18 | ¥1,050.00 | +0.57% | ¥1,064.00 | ¥1,072.00 | ¥1,044.00 | 77.20K |
| 2026-09-17 | ¥1,044.00 | +0.29% | ¥1,041.00 | ¥1,054.00 | ¥1,035.00 | 90.30K |
| 2026-09-16 | ¥1,041.00 | -0.38% | ¥1,046.00 | ¥1,055.00 | ¥1,026.00 | 51.10K |
| 2026-09-15 | ¥1,045.00 | +0.48% | ¥1,030.00 | ¥1,052.00 | ¥1,030.00 | 66.50K |
| 2026-09-14 | ¥1,040.00 | +0.97% | ¥1,025.00 | ¥1,047.00 | ¥1,025.00 | 67.20K |
| 2026-09-11 | ¥1,030.00 | -0.19% | ¥1,032.00 | ¥1,036.00 | ¥1,019.00 | 25.20K |
| 2026-09-10 | ¥1,032.00 | +0.68% | ¥1,025.00 | ¥1,057.00 | ¥1,020.00 | 24.70K |
| 2026-09-09 | ¥1,025.00 | -0.58% | ¥1,037.00 | ¥1,037.00 | ¥1,023.00 | 67.00K |
| 2026-09-08 | ¥1,031.00 | -0.29% | ¥1,032.00 | ¥1,043.00 | ¥1,031.00 | 25.20K |
| 2026-09-07 | ¥1,034.00 | -1.99% | ¥1,045.00 | ¥1,048.00 | ¥1,032.00 | 93.10K |
| 2026-09-04 | ¥1,055.00 | +1.15% | ¥1,050.00 | ¥1,064.00 | ¥1,047.00 | 73.60K |
| 2026-09-03 | ¥1,043.00 | -0.48% | ¥1,060.00 | ¥1,060.00 | ¥1,043.00 | 26.40K |
| 2026-09-02 | ¥1,048.00 | -2.06% | ¥1,060.00 | ¥1,060.00 | ¥1,037.00 | 108.40K |
| 2026-09-01 | ¥1,070.00 | -0.47% | ¥1,075.00 | ¥1,077.00 | ¥1,064.00 | 57.50K |
| 2026-08-31 | ¥1,075.00 | -1.47% | ¥1,090.00 | ¥1,090.00 | ¥1,069.00 | 70.90K |
| 2026-08-28 | ¥1,091.00 | -0.55% | ¥1,090.00 | ¥1,112.00 | ¥1,090.00 | 60.60K |
| 2026-08-27 | ¥1,097.00 | -2.05% | ¥1,120.00 | ¥1,125.00 | ¥1,084.00 | 108.50K |
| 2026-08-26 | ¥1,120.00 | +0.27% | ¥1,114.00 | ¥1,124.00 | ¥1,107.00 | 44.10K |
| 2026-08-25 | ¥1,117.00 | -1.24% | ¥1,130.00 | ¥1,136.00 | ¥1,107.00 | 58.90K |
| 2026-08-24 | ¥1,131.00 | +0.62% | ¥1,132.00 | ¥1,147.00 | ¥1,127.00 | 34.20K |
| 2026-08-21 | ¥1,124.00 | -1.92% | ¥1,124.00 | ¥1,138.00 | ¥1,120.00 | 46.90K |
| 2026-08-20 | ¥1,146.00 | +4.28% | ¥1,100.00 | ¥1,147.00 | ¥1,100.00 | 104.30K |
| 2026-08-19 | ¥1,099.00 | +1.01% | ¥1,081.00 | ¥1,100.00 | ¥1,081.00 | 67.20K |
| 2026-08-18 | ¥1,088.00 | -0.91% | ¥1,090.00 | ¥1,103.00 | ¥1,084.00 | 64.90K |
| 2026-08-17 | ¥1,098.00 | -1.96% | ¥1,115.00 | ¥1,116.00 | ¥1,085.00 | 90.20K |
| 2026-08-14 | ¥1,120.00 | -0.18% | ¥1,122.00 | ¥1,134.00 | ¥1,111.00 | 54.00K |
| 2026-08-13 | ¥1,122.00 | -1.06% | ¥1,131.00 | ¥1,135.00 | ¥1,106.00 | 56.60K |
| 2026-08-12 | ¥1,134.00 | +0.35% | ¥1,125.00 | ¥1,135.00 | ¥1,119.00 | 62.90K |
| 2026-08-10 | ¥1,130.00 | +2.45% | ¥1,116.00 | ¥1,135.00 | ¥1,102.00 | 82.80K |
| 2026-08-07 | ¥1,103.00 | +0.55% | ¥1,092.00 | ¥1,117.00 | ¥1,080.00 | 139.80K |
| 2026-08-06 | ¥1,097.00 | -0.54% | ¥1,115.00 | ¥1,119.00 | ¥1,097.00 | 75.00K |
| 2026-08-05 | ¥1,103.00 | +0.18% | ¥1,109.00 | ¥1,115.00 | ¥1,090.00 | 77.00K |
| 2026-08-04 | ¥1,101.00 | -0.45% | ¥1,092.00 | ¥1,116.00 | ¥1,082.00 | 156.80K |
| 2026-08-03 | ¥1,106.00 | +3.75% | ¥1,079.00 | ¥1,114.00 | ¥1,070.00 | 133.80K |
| 2026-07-31 | ¥1,066.00 | +0.85% | ¥1,050.00 | ¥1,080.00 | ¥1,050.00 | 162.40K |
| 2026-07-30 | ¥1,057.00 | +2.03% | ¥1,036.00 | ¥1,057.00 | ¥1,036.00 | 73.80K |
| 2026-07-29 | ¥1,036.00 | +2.07% | ¥1,018.00 | ¥1,069.00 | ¥1,008.00 | 179.00K |
| 2026-07-28 | ¥1,015.00 | +0.89% | ¥994.00 | ¥1,028.00 | ¥994.00 | 275.60K |
| 2026-07-27 | ¥1,006.00 | +4.36% | ¥964.00 | ¥1,009.00 | ¥961.00 | 268.40K |
| 2026-07-24 | ¥964.00 | +2.66% | ¥938.00 | ¥972.00 | ¥932.00 | 244.80K |
| 2026-07-23 | ¥939.00 | -5.44% | ¥992.00 | ¥992.00 | ¥930.00 | 427.90K |
| 2026-07-22 | ¥993.00 | -0.90% | ¥997.00 | ¥1,030.00 | ¥991.00 | 221.90K |
| 2026-07-21 | ¥1,002.00 | +4.16% | ¥971.00 | ¥1,025.00 | ¥970.00 | 357.90K |
| 2026-07-17 | ¥962.00 | -6.24% | ¥983.00 | ¥1,020.00 | ¥955.00 | 694.60K |
| 2026-07-16 | ¥1,026.00 | -22.57% | ¥1,085.00 | ¥1,150.00 | ¥1,025.00 | 939.90K |
| 2026-07-15 | ¥1,325.00 | -3.00% | ¥1,309.00 | ¥1,365.00 | ¥1,288.00 | 280.60K |
| 2026-07-14 | ¥1,366.00 | -0.65% | ¥1,370.00 | ¥1,381.00 | ¥1,337.00 | 124.40K |
| 2026-07-13 | ¥1,375.00 | -1.01% | ¥1,385.00 | ¥1,405.00 | ¥1,374.00 | 87.10K |
| 2026-07-10 | ¥1,389.00 | +1.68% | ¥1,380.00 | ¥1,396.00 | ¥1,367.00 | 69.30K |
| 2026-07-09 | ¥1,366.00 | +0.15% | ¥1,361.00 | ¥1,388.00 | ¥1,350.00 | 62.20K |
| 2026-07-08 | ¥1,364.00 | -2.29% | ¥1,396.00 | ¥1,405.00 | ¥1,363.00 | 42.70K |
| 2026-07-07 | ¥1,396.00 | -1.83% | ¥1,431.00 | ¥1,436.00 | ¥1,389.00 | 80.00K |
| 2026-07-06 | ¥1,422.00 | +2.75% | ¥1,384.00 | ¥1,432.00 | ¥1,379.00 | 63.30K |
| 2026-07-03 | ¥1,384.00 | +2.06% | ¥1,363.00 | ¥1,384.00 | ¥1,350.00 | 51.30K |
| 2026-07-02 | ¥1,356.00 | +2.49% | ¥1,323.00 | ¥1,374.00 | ¥1,317.00 | 111.00K |
| 2026-07-01 | ¥1,323.00 | +1.30% | ¥1,300.00 | ¥1,326.00 | ¥1,294.00 | 48.40K |
| 2026-06-30 | ¥1,306.00 | -1.51% | ¥1,306.00 | ¥1,333.00 | ¥1,284.00 | 95.20K |
| 2026-06-29 | ¥1,326.00 | +5.66% | ¥1,256.00 | ¥1,326.00 | ¥1,256.00 | 50.30K |
| 2026-06-26 | ¥1,255.00 | -3.31% | ¥1,289.00 | ¥1,289.00 | ¥1,247.00 | 70.10K |
| 2026-06-25 | ¥1,298.00 | -0.84% | ¥1,309.00 | ¥1,323.00 | ¥1,285.00 | 76.20K |
| 2026-06-24 | ¥1,309.00 | +0.85% | ¥1,285.00 | ¥1,330.00 | ¥1,280.00 | 96.50K |
| 2026-06-23 | ¥1,298.00 | +1.56% | ¥1,270.00 | ¥1,315.00 | ¥1,270.00 | 69.00K |
| 2026-06-22 | ¥1,278.00 | +5.10% | ¥1,239.00 | ¥1,286.00 | ¥1,233.00 | 102.50K |
| 2026-06-19 | ¥1,216.00 | -0.82% | ¥1,230.00 | ¥1,230.00 | ¥1,214.00 | 39.30K |
| 2026-06-18 | ¥1,226.00 | -1.13% | ¥1,240.00 | ¥1,250.00 | ¥1,218.00 | 33.90K |
| 2026-06-17 | ¥1,240.00 | +0.90% | ¥1,227.00 | ¥1,253.00 | ¥1,214.00 | 42.90K |
| 2026-06-16 | ¥1,229.00 | +0.08% | ¥1,217.00 | ¥1,238.00 | ¥1,211.00 | 67.50K |
| 2026-06-15 | ¥1,228.00 | +1.49% | ¥1,209.00 | ¥1,233.00 | ¥1,209.00 | 52.80K |
| 2026-06-12 | ¥1,210.00 | -0.33% | ¥1,200.00 | ¥1,213.00 | ¥1,185.00 | 67.90K |
| 2026-06-11 | ¥1,214.00 | +0.75% | ¥1,205.00 | ¥1,218.00 | ¥1,188.00 | 78.10K |
| 2026-06-10 | ¥1,205.00 | -0.90% | ¥1,208.00 | ¥1,222.00 | ¥1,191.00 | 126.80K |
| 2026-06-09 | ¥1,216.00 | -2.64% | ¥1,263.00 | ¥1,265.00 | ¥1,205.00 | 201.10K |
| 2026-06-08 | ¥1,249.00 | +2.88% | ¥1,222.00 | ¥1,280.00 | ¥1,214.00 | 278.10K |
| 2026-06-05 | ¥1,214.00 | +1.08% | ¥1,197.00 | ¥1,236.00 | ¥1,197.00 | 92.50K |
| 2026-06-04 | ¥1,201.00 | -0.91% | ¥1,211.00 | ¥1,218.00 | ¥1,191.00 | 82.20K |
| 2026-06-03 | ¥1,212.00 | -4.72% | ¥1,272.00 | ¥1,272.00 | ¥1,204.00 | 188.00K |
| 2026-06-02 | ¥1,272.00 | -2.97% | ¥1,297.00 | ¥1,297.00 | ¥1,251.00 | 146.40K |
| 2026-06-01 | ¥1,311.00 | -4.72% | ¥1,396.00 | ¥1,408.00 | ¥1,304.00 | 125.20K |
| 2026-05-29 | ¥1,376.00 | +2.92% | ¥1,360.00 | ¥1,394.00 | ¥1,345.00 | 119.80K |
| 2026-05-28 | ¥1,337.00 | +0.91% | ¥1,278.00 | ¥1,346.00 | ¥1,274.00 | 76.80K |
| 2026-05-27 | ¥1,325.00 | -2.65% | ¥1,360.00 | ¥1,360.00 | ¥1,315.00 | 57.00K |
| 2026-05-26 | ¥1,361.00 | -2.44% | ¥1,384.00 | ¥1,384.00 | ¥1,361.00 | 40.00K |
| 2026-05-25 | ¥1,395.00 | +1.38% | ¥1,390.00 | ¥1,398.00 | ¥1,365.00 | 41.90K |
| 2026-05-22 | ¥1,376.00 | -1.36% | ¥1,380.00 | ¥1,391.00 | ¥1,370.00 | 34.10K |