i-plug, Inc. 4177
TSE · Japan · Technology Services
¥1,400.00-8.00 (-0.57%)
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 | ¥1,408.00 | -0.71% | ¥1,430.00 | ¥1,430.00 | ¥1,404.00 | 2.80K |
| 2026-09-30 | ¥1,418.00 | +1.58% | ¥1,415.00 | ¥1,424.00 | ¥1,381.00 | 5.50K |
| 2026-09-29 | ¥1,396.00 | -1.06% | ¥1,394.00 | ¥1,403.00 | ¥1,390.00 | 5.40K |
| 2026-09-28 | ¥1,411.00 | +2.84% | ¥1,378.00 | ¥1,418.00 | ¥1,374.00 | 17.30K |
| 2026-09-25 | ¥1,372.00 | -2.07% | ¥1,363.00 | ¥1,382.00 | ¥1,362.00 | 55.40K |
| 2026-09-24 | ¥1,401.00 | -4.76% | ¥1,441.00 | ¥1,441.00 | ¥1,401.00 | 27.80K |
| 2026-09-18 | ¥1,471.00 | -2.00% | ¥1,523.00 | ¥1,524.00 | ¥1,471.00 | 4.10K |
| 2026-09-17 | ¥1,501.00 | -1.25% | ¥1,523.00 | ¥1,524.00 | ¥1,501.00 | 2.40K |
| 2026-09-16 | ¥1,520.00 | +2.70% | ¥1,478.00 | ¥1,520.00 | ¥1,478.00 | 700 |
| 2026-09-15 | ¥1,480.00 | 0.00% | ¥1,472.00 | ¥1,496.00 | ¥1,472.00 | 900 |
| 2026-09-14 | ¥1,480.00 | +0.27% | ¥1,471.00 | ¥1,488.00 | ¥1,458.00 | 2.70K |
| 2026-09-11 | ¥1,476.00 | -1.73% | ¥1,500.00 | ¥1,501.00 | ¥1,476.00 | 4.70K |
| 2026-09-10 | ¥1,502.00 | -1.18% | ¥1,519.00 | ¥1,520.00 | ¥1,502.00 | 700 |
| 2026-09-09 | ¥1,520.00 | -0.33% | ¥1,525.00 | ¥1,539.00 | ¥1,520.00 | 1.90K |
| 2026-09-08 | ¥1,525.00 | -0.33% | ¥1,525.00 | ¥1,551.00 | ¥1,525.00 | 1.20K |
| 2026-09-07 | ¥1,530.00 | +0.33% | ¥1,525.00 | ¥1,557.00 | ¥1,525.00 | 2.50K |
| 2026-09-04 | ¥1,525.00 | -1.55% | ¥1,541.00 | ¥1,557.00 | ¥1,525.00 | 2.50K |
| 2026-09-03 | ¥1,549.00 | -0.39% | ¥1,556.00 | ¥1,556.00 | ¥1,549.00 | 600 |
| 2026-09-02 | ¥1,555.00 | +0.26% | ¥1,547.00 | ¥1,555.00 | ¥1,537.00 | 900 |
| 2026-09-01 | ¥1,551.00 | +2.17% | ¥1,532.00 | ¥1,551.00 | ¥1,521.00 | 2.10K |
| 2026-08-31 | ¥1,518.00 | +0.53% | ¥1,515.00 | ¥1,518.00 | ¥1,511.00 | 1.50K |
| 2026-08-28 | ¥1,510.00 | -0.26% | ¥1,514.00 | ¥1,515.00 | ¥1,510.00 | 500 |
| 2026-08-27 | ¥1,514.00 | -1.05% | ¥1,514.00 | ¥1,531.00 | ¥1,514.00 | 1.40K |
| 2026-08-26 | ¥1,530.00 | +0.07% | ¥1,528.00 | ¥1,530.00 | ¥1,499.00 | 3.00K |
| 2026-08-25 | ¥1,529.00 | +1.73% | ¥1,532.00 | ¥1,532.00 | ¥1,510.00 | 3.20K |
| 2026-08-24 | ¥1,503.00 | +0.74% | ¥1,493.00 | ¥1,507.00 | ¥1,493.00 | 700 |
| 2026-08-21 | ¥1,492.00 | -0.60% | ¥1,492.00 | ¥1,492.00 | ¥1,492.00 | 300 |
| 2026-08-20 | ¥1,501.00 | +1.01% | ¥1,509.00 | ¥1,509.00 | ¥1,499.00 | 1.10K |
| 2026-08-19 | ¥1,486.00 | -1.78% | ¥1,510.00 | ¥1,510.00 | ¥1,486.00 | 3.50K |
| 2026-08-18 | ¥1,513.00 | -1.69% | ¥1,526.00 | ¥1,526.00 | ¥1,513.00 | 1.40K |
| 2026-08-17 | ¥1,539.00 | -3.69% | ¥1,545.00 | ¥1,545.00 | ¥1,520.00 | 4.00K |
| 2026-08-14 | ¥1,598.00 | +4.92% | ¥1,522.00 | ¥1,599.00 | ¥1,522.00 | 4.50K |
| 2026-08-13 | ¥1,523.00 | -0.26% | ¥1,531.00 | ¥1,531.00 | ¥1,521.00 | 4.10K |
| 2026-08-12 | ¥1,527.00 | +0.13% | ¥1,526.00 | ¥1,528.00 | ¥1,523.00 | 1.60K |
| 2026-08-10 | ¥1,525.00 | +0.33% | ¥1,520.00 | ¥1,526.00 | ¥1,513.00 | 800 |
| 2026-08-07 | ¥1,520.00 | -0.13% | ¥1,531.00 | ¥1,531.00 | ¥1,515.00 | 1.00K |
| 2026-08-06 | ¥1,522.00 | -0.46% | ¥1,510.00 | ¥1,522.00 | ¥1,509.00 | 300 |
| 2026-08-05 | ¥1,529.00 | -0.26% | ¥1,521.00 | ¥1,529.00 | ¥1,512.00 | 500 |
| 2026-08-04 | ¥1,533.00 | +0.33% | ¥1,528.00 | ¥1,533.00 | ¥1,510.00 | 900 |
| 2026-08-03 | ¥1,528.00 | 0.00% | ¥1,528.00 | ¥1,528.00 | ¥1,504.00 | 500 |
| 2026-07-31 | ¥1,528.00 | +1.19% | ¥1,504.00 | ¥1,528.00 | ¥1,501.00 | 500 |
| 2026-07-30 | ¥1,510.00 | +0.40% | ¥1,502.00 | ¥1,550.00 | ¥1,496.00 | 3.60K |
| 2026-07-29 | ¥1,504.00 | +0.13% | ¥1,502.00 | ¥1,504.00 | ¥1,502.00 | 800 |
| 2026-07-28 | ¥1,502.00 | -2.34% | ¥1,538.00 | ¥1,538.00 | ¥1,502.00 | 400 |
| 2026-07-27 | ¥1,538.00 | +2.67% | ¥1,545.00 | ¥1,545.00 | ¥1,515.00 | 3.70K |
| 2026-07-24 | ¥1,498.00 | -0.66% | ¥1,534.00 | ¥1,534.00 | ¥1,496.00 | 900 |
| 2026-07-23 | ¥1,508.00 | +0.33% | ¥1,506.00 | ¥1,508.00 | ¥1,506.00 | 200 |
| 2026-07-22 | ¥1,503.00 | +0.87% | ¥1,491.00 | ¥1,503.00 | ¥1,491.00 | 2.00K |
| 2026-07-21 | ¥1,490.00 | -0.86% | ¥1,503.00 | ¥1,548.00 | ¥1,490.00 | 1.70K |
| 2026-07-17 | ¥1,503.00 | +0.20% | ¥1,500.00 | ¥1,508.00 | ¥1,482.00 | 1.60K |
| 2026-07-16 | ¥1,500.00 | -0.13% | ¥1,502.00 | ¥1,515.00 | ¥1,499.00 | 1.10K |
| 2026-07-15 | ¥1,502.00 | -0.20% | ¥1,502.00 | ¥1,504.00 | ¥1,498.00 | 1.00K |
| 2026-07-14 | ¥1,505.00 | +0.20% | ¥1,502.00 | ¥1,524.00 | ¥1,500.00 | 1.00K |
| 2026-07-13 | ¥1,502.00 | 0.00% | ¥1,536.00 | ¥1,536.00 | ¥1,502.00 | 1.50K |
| 2026-07-10 | ¥1,502.00 | -2.15% | ¥1,535.00 | ¥1,535.00 | ¥1,501.00 | 1.60K |
| 2026-07-09 | ¥1,535.00 | -1.35% | ¥1,539.00 | ¥1,539.00 | ¥1,478.00 | 3.50K |
| 2026-07-08 | ¥1,556.00 | +5.49% | ¥1,462.00 | ¥1,557.00 | ¥1,449.00 | 2.60K |
| 2026-07-07 | ¥1,475.00 | +3.87% | ¥1,420.00 | ¥1,475.00 | ¥1,420.00 | 2.20K |
| 2026-07-06 | ¥1,420.00 | +1.43% | ¥1,400.00 | ¥1,422.00 | ¥1,400.00 | 3.00K |
| 2026-07-03 | ¥1,400.00 | 0.00% | ¥1,401.00 | ¥1,414.00 | ¥1,400.00 | 2.10K |
| 2026-07-02 | ¥1,400.00 | -0.14% | ¥1,412.00 | ¥1,412.00 | ¥1,400.00 | 1.60K |
| 2026-07-01 | ¥1,402.00 | -0.50% | ¥1,403.00 | ¥1,414.00 | ¥1,401.00 | 2.90K |
| 2026-06-30 | ¥1,409.00 | +1.37% | ¥1,398.00 | ¥1,409.00 | ¥1,398.00 | 600 |
| 2026-06-29 | ¥1,390.00 | +1.39% | ¥1,372.00 | ¥1,390.00 | ¥1,372.00 | 2.60K |
| 2026-06-26 | ¥1,371.00 | -0.51% | ¥1,391.00 | ¥1,391.00 | ¥1,367.00 | 3.10K |
| 2026-06-25 | ¥1,378.00 | -0.79% | ¥1,393.00 | ¥1,393.00 | ¥1,360.00 | 7.60K |
| 2026-06-24 | ¥1,389.00 | -0.36% | ¥1,385.00 | ¥1,389.00 | ¥1,382.00 | 3.40K |
| 2026-06-23 | ¥1,394.00 | -0.43% | ¥1,398.00 | ¥1,399.00 | ¥1,388.00 | 3.60K |
| 2026-06-22 | ¥1,400.00 | -0.50% | ¥1,400.00 | ¥1,439.00 | ¥1,396.00 | 7.50K |
| 2026-06-19 | ¥1,407.00 | -0.21% | ¥1,418.00 | ¥1,418.00 | ¥1,403.00 | 2.10K |
| 2026-06-18 | ¥1,410.00 | +0.71% | ¥1,395.00 | ¥1,411.00 | ¥1,395.00 | 2.10K |
| 2026-06-17 | ¥1,400.00 | +1.82% | ¥1,376.00 | ¥1,401.00 | ¥1,376.00 | 3.20K |
| 2026-06-16 | ¥1,375.00 | -1.01% | ¥1,394.00 | ¥1,394.00 | ¥1,375.00 | 4.10K |
| 2026-06-15 | ¥1,389.00 | +0.58% | ¥1,381.00 | ¥1,399.00 | ¥1,381.00 | 4.70K |
| 2026-06-12 | ¥1,381.00 | -0.65% | ¥1,390.00 | ¥1,400.00 | ¥1,381.00 | 5.00K |
| 2026-06-11 | ¥1,390.00 | -1.56% | ¥1,412.00 | ¥1,412.00 | ¥1,381.00 | 6.80K |
| 2026-06-10 | ¥1,412.00 | 0.00% | ¥1,412.00 | ¥1,414.00 | ¥1,410.00 | 1.70K |
| 2026-06-09 | ¥1,412.00 | +0.07% | ¥1,415.00 | ¥1,420.00 | ¥1,412.00 | 2.00K |
| 2026-06-08 | ¥1,411.00 | -0.98% | ¥1,426.00 | ¥1,427.00 | ¥1,407.00 | 3.50K |
| 2026-06-05 | ¥1,425.00 | +0.64% | ¥1,415.00 | ¥1,438.00 | ¥1,415.00 | 2.00K |
| 2026-06-04 | ¥1,416.00 | -1.67% | ¥1,415.00 | ¥1,430.00 | ¥1,415.00 | 3.30K |
| 2026-06-03 | ¥1,440.00 | -1.57% | ¥1,453.00 | ¥1,453.00 | ¥1,414.00 | 7.90K |
| 2026-06-02 | ¥1,463.00 | -1.22% | ¥1,480.00 | ¥1,481.00 | ¥1,452.00 | 5.70K |
| 2026-06-01 | ¥1,481.00 | -1.40% | ¥1,488.00 | ¥1,510.00 | ¥1,480.00 | 5.00K |
| 2026-05-29 | ¥1,502.00 | +0.47% | ¥1,500.00 | ¥1,508.00 | ¥1,489.00 | 1.20K |
| 2026-05-28 | ¥1,495.00 | -0.33% | ¥1,500.00 | ¥1,510.00 | ¥1,495.00 | 1.50K |
| 2026-05-27 | ¥1,500.00 | 0.00% | ¥1,505.00 | ¥1,511.00 | ¥1,492.00 | 1.20K |
| 2026-05-26 | ¥1,500.00 | -1.83% | ¥1,500.00 | ¥1,504.00 | ¥1,500.00 | 2.40K |
| 2026-05-25 | ¥1,528.00 | +1.87% | ¥1,529.00 | ¥1,529.00 | ¥1,482.00 | 4.30K |
| 2026-05-22 | ¥1,500.00 | -1.32% | ¥1,521.00 | ¥1,521.00 | ¥1,465.00 | 6.80K |