PORTERS CORPORATION 5126
TSE · Japan · Technology Services
¥1,450.00-2.00 (-0.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,450.00 | -0.14% | ¥1,453.00 | ¥1,453.00 | ¥1,450.00 | 1.30K |
| 2026-10-01 | ¥1,452.00 | +0.21% | ¥1,419.00 | ¥1,452.00 | ¥1,419.00 | 1.70K |
| 2026-09-30 | ¥1,449.00 | +1.61% | ¥1,454.00 | ¥1,454.00 | ¥1,449.00 | 400 |
| 2026-09-29 | ¥1,426.00 | -0.14% | ¥1,420.00 | ¥1,426.00 | ¥1,420.00 | 700 |
| 2026-09-28 | ¥1,428.00 | +0.63% | ¥1,429.00 | ¥1,459.00 | ¥1,421.00 | 1.70K |
| 2026-09-25 | ¥1,419.00 | 0.00% | ¥1,419.00 | ¥1,419.00 | ¥1,419.00 | 100 |
| 2026-09-24 | ¥1,419.00 | +1.36% | ¥1,395.00 | ¥1,419.00 | ¥1,395.00 | 1.00K |
| 2026-09-18 | ¥1,400.00 | 0.00% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 0 |
| 2026-09-17 | ¥1,400.00 | 0.00% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 0 |
| 2026-09-16 | ¥1,400.00 | 0.00% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 0 |
| 2026-09-15 | ¥1,400.00 | -0.71% | ¥1,403.00 | ¥1,403.00 | ¥1,400.00 | 1.20K |
| 2026-09-14 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,410.00 | 300 |
| 2026-09-11 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,410.00 | 0 |
| 2026-09-10 | ¥1,410.00 | +0.64% | ¥1,410.00 | ¥1,410.00 | ¥1,410.00 | 200 |
| 2026-09-09 | ¥1,401.00 | 0.00% | ¥1,401.00 | ¥1,401.00 | ¥1,401.00 | 0 |
| 2026-09-08 | ¥1,401.00 | 0.00% | ¥1,401.00 | ¥1,401.00 | ¥1,401.00 | 0 |
| 2026-09-07 | ¥1,401.00 | -1.89% | ¥1,401.00 | ¥1,401.00 | ¥1,401.00 | 100 |
| 2026-09-04 | ¥1,428.00 | +0.14% | ¥1,402.00 | ¥1,428.00 | ¥1,402.00 | 800 |
| 2026-09-03 | ¥1,426.00 | 0.00% | ¥1,426.00 | ¥1,426.00 | ¥1,426.00 | 0 |
| 2026-09-02 | ¥1,426.00 | 0.00% | ¥1,426.00 | ¥1,426.00 | ¥1,426.00 | 100 |
| 2026-09-01 | ¥1,426.00 | 0.00% | ¥1,428.00 | ¥1,428.00 | ¥1,425.00 | 500 |
| 2026-08-31 | ¥1,426.00 | -0.14% | ¥1,428.00 | ¥1,428.00 | ¥1,425.00 | 2.20K |
| 2026-08-28 | ¥1,428.00 | +1.64% | ¥1,435.00 | ¥1,442.00 | ¥1,397.00 | 1.40K |
| 2026-08-27 | ¥1,405.00 | 0.00% | ¥1,400.00 | ¥1,405.00 | ¥1,400.00 | 800 |
| 2026-08-26 | ¥1,405.00 | -1.68% | ¥1,447.00 | ¥1,447.00 | ¥1,404.00 | 700 |
| 2026-08-25 | ¥1,429.00 | +1.85% | ¥1,403.00 | ¥1,429.00 | ¥1,403.00 | 500 |
| 2026-08-24 | ¥1,403.00 | -1.68% | ¥1,416.00 | ¥1,416.00 | ¥1,402.00 | 500 |
| 2026-08-21 | ¥1,427.00 | +0.49% | ¥1,428.00 | ¥1,428.00 | ¥1,407.00 | 600 |
| 2026-08-20 | ¥1,420.00 | -6.33% | ¥1,446.00 | ¥1,510.00 | ¥1,406.00 | 11.30K |
| 2026-08-19 | ¥1,516.00 | +4.77% | ¥1,477.00 | ¥1,516.00 | ¥1,456.00 | 500 |
| 2026-08-18 | ¥1,447.00 | -0.21% | ¥1,480.00 | ¥1,500.00 | ¥1,447.00 | 1.20K |
| 2026-08-17 | ¥1,450.00 | -0.55% | ¥1,428.00 | ¥1,455.00 | ¥1,425.00 | 600 |
| 2026-08-14 | ¥1,458.00 | -2.61% | ¥1,470.00 | ¥1,470.00 | ¥1,410.00 | 4.60K |
| 2026-08-13 | ¥1,497.00 | -2.79% | ¥1,540.00 | ¥1,540.00 | ¥1,496.00 | 1.10K |
| 2026-08-12 | ¥1,540.00 | +4.05% | ¥1,500.00 | ¥1,540.00 | ¥1,500.00 | 600 |
| 2026-08-10 | ¥1,480.00 | +1.02% | ¥1,470.00 | ¥1,480.00 | ¥1,470.00 | 2.70K |
| 2026-08-07 | ¥1,465.00 | -9.01% | ¥1,545.00 | ¥1,545.00 | ¥1,465.00 | 600 |
| 2026-08-06 | ¥1,610.00 | 0.00% | ¥1,610.00 | ¥1,610.00 | ¥1,610.00 | 200 |
| 2026-08-05 | ¥1,610.00 | 0.00% | ¥1,610.00 | ¥1,610.00 | ¥1,610.00 | 200 |
| 2026-08-04 | ¥1,610.00 | 0.00% | ¥1,610.00 | ¥1,610.00 | ¥1,610.00 | 200 |
| 2026-08-03 | ¥1,610.00 | -4.73% | ¥1,610.00 | ¥1,610.00 | ¥1,610.00 | 300 |
| 2026-07-31 | ¥1,690.00 | +2.42% | ¥1,699.00 | ¥1,700.00 | ¥1,690.00 | 600 |
| 2026-07-30 | ¥1,650.00 | -0.60% | ¥1,650.00 | ¥1,650.00 | ¥1,650.00 | 100 |
| 2026-07-29 | ¥1,660.00 | +3.17% | ¥1,600.00 | ¥1,675.00 | ¥1,600.00 | 7.00K |
| 2026-07-28 | ¥1,609.00 | +2.55% | ¥1,529.00 | ¥1,609.00 | ¥1,529.00 | 1.30K |
| 2026-07-27 | ¥1,569.00 | -2.49% | ¥1,570.00 | ¥1,570.00 | ¥1,569.00 | 200 |
| 2026-07-24 | ¥1,609.00 | -2.43% | ¥1,609.00 | ¥1,650.00 | ¥1,609.00 | 2.00K |
| 2026-07-23 | ¥1,649.00 | +6.05% | ¥1,555.00 | ¥1,649.00 | ¥1,555.00 | 2.00K |
| 2026-07-22 | ¥1,555.00 | +0.97% | ¥1,540.00 | ¥1,555.00 | ¥1,540.00 | 1.10K |
| 2026-07-21 | ¥1,540.00 | 0.00% | ¥1,540.00 | ¥1,540.00 | ¥1,540.00 | 100 |
| 2026-07-17 | ¥1,540.00 | -1.28% | ¥1,480.00 | ¥1,540.00 | ¥1,450.00 | 2.60K |
| 2026-07-16 | ¥1,560.00 | 0.00% | ¥1,560.00 | ¥1,560.00 | ¥1,560.00 | 100 |
| 2026-07-15 | ¥1,560.00 | 0.00% | ¥1,560.00 | ¥1,560.00 | ¥1,560.00 | 0 |
| 2026-07-14 | ¥1,560.00 | 0.00% | ¥1,560.00 | ¥1,560.00 | ¥1,560.00 | 100 |
| 2026-07-13 | ¥1,560.00 | -2.50% | ¥1,560.00 | ¥1,560.00 | ¥1,560.00 | 100 |
| 2026-07-10 | ¥1,600.00 | 0.00% | ¥1,638.00 | ¥1,640.00 | ¥1,600.00 | 900 |
| 2026-07-09 | ¥1,600.00 | -0.31% | ¥1,600.00 | ¥1,605.00 | ¥1,600.00 | 600 |
| 2026-07-08 | ¥1,605.00 | +0.94% | ¥1,590.00 | ¥1,620.00 | ¥1,590.00 | 1.70K |
| 2026-07-07 | ¥1,590.00 | -0.63% | ¥1,590.00 | ¥1,590.00 | ¥1,590.00 | 1.70K |
| 2026-07-06 | ¥1,600.00 | 0.00% | ¥1,600.00 | ¥1,600.00 | ¥1,560.00 | 800 |
| 2026-07-03 | ¥1,600.00 | -0.06% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 100 |
| 2026-07-02 | ¥1,601.00 | +10.49% | ¥1,449.00 | ¥1,685.00 | ¥1,449.00 | 2.20K |
| 2026-07-01 | ¥1,449.00 | 0.00% | ¥1,449.00 | ¥1,449.00 | ¥1,449.00 | 0 |
| 2026-06-30 | ¥1,449.00 | +3.50% | ¥1,447.00 | ¥1,449.00 | ¥1,445.00 | 800 |
| 2026-06-29 | ¥1,400.00 | +0.29% | ¥1,400.00 | ¥1,490.00 | ¥1,399.00 | 1.10K |
| 2026-06-26 | ¥1,396.00 | 0.00% | ¥1,396.00 | ¥1,396.00 | ¥1,396.00 | 0 |
| 2026-06-25 | ¥1,396.00 | -2.10% | ¥1,420.00 | ¥1,420.00 | ¥1,396.00 | 200 |
| 2026-06-24 | ¥1,426.00 | 0.00% | ¥1,400.00 | ¥1,426.00 | ¥1,400.00 | 600 |
| 2026-06-23 | ¥1,426.00 | 0.00% | ¥1,426.00 | ¥1,426.00 | ¥1,426.00 | 0 |
| 2026-06-22 | ¥1,426.00 | +1.86% | ¥1,400.00 | ¥1,426.00 | ¥1,400.00 | 600 |
| 2026-06-19 | ¥1,400.00 | 0.00% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 0 |
| 2026-06-18 | ¥1,400.00 | -1.20% | ¥1,400.00 | ¥1,400.00 | ¥1,400.00 | 100 |
| 2026-06-17 | ¥1,417.00 | -2.07% | ¥1,447.00 | ¥1,447.00 | ¥1,417.00 | 200 |
| 2026-06-16 | ¥1,447.00 | 0.00% | ¥1,447.00 | ¥1,447.00 | ¥1,447.00 | 100 |
| 2026-06-15 | ¥1,447.00 | 0.00% | ¥1,447.00 | ¥1,447.00 | ¥1,447.00 | 100 |
| 2026-06-12 | ¥1,447.00 | +0.56% | ¥1,439.00 | ¥1,469.00 | ¥1,439.00 | 900 |
| 2026-06-11 | ¥1,439.00 | 0.00% | ¥1,439.00 | ¥1,439.00 | ¥1,439.00 | 0 |
| 2026-06-10 | ¥1,439.00 | -4.07% | ¥1,499.00 | ¥1,499.00 | ¥1,439.00 | 500 |
| 2026-06-09 | ¥1,500.00 | +10.78% | ¥1,374.00 | ¥1,514.00 | ¥1,369.00 | 3.30K |
| 2026-06-08 | ¥1,354.00 | -2.17% | ¥1,354.00 | ¥1,355.00 | ¥1,354.00 | 800 |
| 2026-06-05 | ¥1,384.00 | +2.52% | ¥1,320.00 | ¥1,390.00 | ¥1,320.00 | 5.60K |
| 2026-06-04 | ¥1,350.00 | -0.66% | ¥1,360.00 | ¥1,379.00 | ¥1,350.00 | 600 |
| 2026-06-03 | ¥1,359.00 | 0.00% | ¥1,359.00 | ¥1,359.00 | ¥1,359.00 | 0 |
| 2026-06-02 | ¥1,359.00 | +2.64% | ¥1,325.00 | ¥1,359.00 | ¥1,325.00 | 1.00K |
| 2026-06-01 | ¥1,324.00 | -2.14% | ¥1,324.00 | ¥1,324.00 | ¥1,324.00 | 200 |
| 2026-05-29 | ¥1,353.00 | +1.88% | ¥1,353.00 | ¥1,353.00 | ¥1,353.00 | 300 |
| 2026-05-28 | ¥1,328.00 | -3.56% | ¥1,362.00 | ¥1,381.00 | ¥1,313.00 | 2.00K |
| 2026-05-27 | ¥1,377.00 | +2.76% | ¥1,340.00 | ¥1,380.00 | ¥1,340.00 | 2.50K |
| 2026-05-26 | ¥1,340.00 | -1.18% | ¥1,352.00 | ¥1,352.00 | ¥1,325.00 | 1.90K |
| 2026-05-25 | ¥1,356.00 | -1.02% | ¥1,400.00 | ¥1,420.00 | ¥1,356.00 | 4.40K |