PORT INC. 7047
TSE · Japan · Commercial Services
¥2,126.00-44.00 (-2.03%)
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 | ¥2,126.00 | -2.03% | ¥2,151.00 | ¥2,162.00 | ¥2,113.00 | 52.10K |
| 2026-10-01 | ¥2,170.00 | +0.18% | ¥2,160.00 | ¥2,181.00 | ¥2,144.00 | 44.20K |
| 2026-09-30 | ¥2,166.00 | +2.17% | ¥2,130.00 | ¥2,172.00 | ¥2,114.00 | 60.30K |
| 2026-09-29 | ¥2,120.00 | -2.35% | ¥2,175.00 | ¥2,188.00 | ¥2,116.00 |
| 75.90K |
| 2026-09-28 | ¥2,171.00 | +0.51% | ¥2,153.00 | ¥2,188.00 | ¥2,153.00 | 61.00K |
| 2026-09-25 | ¥2,160.00 | -1.82% | ¥2,209.00 | ¥2,216.00 | ¥2,152.00 | 73.20K |
| 2026-09-24 | ¥2,200.00 | +0.59% | ¥2,190.00 | ¥2,223.00 | ¥2,187.00 | 76.10K |
| 2026-09-18 | ¥2,187.00 | +2.15% | ¥2,160.00 | ¥2,195.00 | ¥2,136.00 | 83.40K |
| 2026-09-17 | ¥2,141.00 | +1.71% | ¥2,125.00 | ¥2,163.00 | ¥2,125.00 | 95.70K |
| 2026-09-16 | ¥2,105.00 | -3.13% | ¥2,123.00 | ¥2,169.00 | ¥2,096.00 | 249.20K |
| 2026-09-15 | ¥2,173.00 | +1.54% | ¥2,160.00 | ¥2,192.00 | ¥2,151.00 | 136.60K |
| 2026-09-14 | ¥2,140.00 | +3.63% | ¥2,066.00 | ¥2,140.00 | ¥2,052.00 | 95.70K |
| 2026-09-11 | ¥2,065.00 | -0.29% | ¥2,021.00 | ¥2,071.00 | ¥2,016.00 | 149.90K |
| 2026-09-10 | ¥2,071.00 | -3.40% | ¥2,128.00 | ¥2,140.00 | ¥2,070.00 | 182.40K |
| 2026-09-09 | ¥2,144.00 | -0.74% | ¥2,142.00 | ¥2,159.00 | ¥2,113.00 | 112.70K |
| 2026-09-08 | ¥2,160.00 | -1.32% | ¥2,176.00 | ¥2,220.00 | ¥2,152.00 | 136.40K |
| 2026-09-07 | ¥2,189.00 | +0.88% | ¥2,151.00 | ¥2,204.00 | ¥2,141.00 | 110.60K |
| 2026-09-04 | ¥2,170.00 | +3.33% | ¥2,130.00 | ¥2,183.00 | ¥2,111.00 | 158.40K |
| 2026-09-03 | ¥2,100.00 | -1.91% | ¥2,125.00 | ¥2,138.00 | ¥2,075.00 | 284.00K |
| 2026-09-02 | ¥2,141.00 | -3.69% | ¥2,200.00 | ¥2,204.00 | ¥2,125.00 | 262.30K |
| 2026-09-01 | ¥2,223.00 | -2.88% | ¥2,267.00 | ¥2,281.00 | ¥2,220.00 | 111.80K |
| 2026-08-31 | ¥2,289.00 | -0.95% | ¥2,306.00 | ¥2,306.00 | ¥2,261.00 | 65.90K |
| 2026-08-28 | ¥2,311.00 | +0.17% | ¥2,310.00 | ¥2,377.00 | ¥2,299.00 | 108.60K |
| 2026-08-27 | ¥2,307.00 | +1.14% | ¥2,290.00 | ¥2,319.00 | ¥2,270.00 | 103.70K |
| 2026-08-26 | ¥2,281.00 | -0.70% | ¥2,285.00 | ¥2,297.00 | ¥2,265.00 | 102.50K |
| 2026-08-25 | ¥2,297.00 | -4.85% | ¥2,390.00 | ¥2,390.00 | ¥2,289.00 | 140.80K |
| 2026-08-24 | ¥2,414.00 | +3.12% | ¥2,356.00 | ¥2,441.00 | ¥2,356.00 | 159.00K |
| 2026-08-21 | ¥2,341.00 | -0.38% | ¥2,368.00 | ¥2,416.00 | ¥2,312.00 | 135.90K |
| 2026-08-20 | ¥2,350.00 | +6.62% | ¥2,204.00 | ¥2,351.00 | ¥2,204.00 | 278.80K |
| 2026-08-19 | ¥2,204.00 | -1.61% | ¥2,202.00 | ¥2,213.00 | ¥2,175.00 | 282.00K |
| 2026-08-18 | ¥2,240.00 | +0.95% | ¥2,202.00 | ¥2,277.00 | ¥2,193.00 | 270.70K |
| 2026-08-17 | ¥2,219.00 | -1.64% | ¥2,206.00 | ¥2,249.00 | ¥2,185.00 | 268.20K |
| 2026-08-14 | ¥2,256.00 | +2.55% | ¥2,201.00 | ¥2,283.00 | ¥2,165.00 | 572.60K |
| 2026-08-13 | ¥2,200.00 | -18.06% | ¥2,385.00 | ¥2,385.00 | ¥2,187.00 | 1.08M |
| 2026-08-12 | ¥2,685.00 | +3.07% | ¥2,618.00 | ¥2,690.00 | ¥2,583.00 | 154.70K |
| 2026-08-10 | ¥2,605.00 | +0.46% | ¥2,543.00 | ¥2,656.00 | ¥2,530.00 | 92.90K |
| 2026-08-07 | ¥2,593.00 | +0.15% | ¥2,596.00 | ¥2,617.00 | ¥2,558.00 | 72.30K |
| 2026-08-06 | ¥2,589.00 | -2.15% | ¥2,614.00 | ¥2,665.00 | ¥2,578.00 | 80.50K |
| 2026-08-05 | ¥2,646.00 | +4.54% | ¥2,564.00 | ¥2,654.00 | ¥2,529.00 | 105.50K |
| 2026-08-04 | ¥2,531.00 | +2.76% | ¥2,474.00 | ¥2,549.00 | ¥2,470.00 | 120.70K |
| 2026-08-03 | ¥2,463.00 | +0.94% | ¥2,449.00 | ¥2,487.00 | ¥2,362.00 | 90.80K |
| 2026-07-31 | ¥2,440.00 | +4.45% | ¥2,350.00 | ¥2,470.00 | ¥2,307.00 | 88.00K |
| 2026-07-30 | ¥2,336.00 | +0.82% | ¥2,330.00 | ¥2,360.00 | ¥2,290.00 | 73.50K |
| 2026-07-29 | ¥2,317.00 | -1.24% | ¥2,375.00 | ¥2,380.00 | ¥2,281.00 | 93.20K |
| 2026-07-28 | ¥2,346.00 | -3.38% | ¥2,410.00 | ¥2,424.00 | ¥2,342.00 | 82.50K |
| 2026-07-27 | ¥2,428.00 | +1.68% | ¥2,438.00 | ¥2,460.00 | ¥2,384.00 | 59.10K |
| 2026-07-24 | ¥2,388.00 | -2.45% | ¥2,399.00 | ¥2,426.00 | ¥2,378.00 | 94.00K |
| 2026-07-23 | ¥2,448.00 | -1.57% | ¥2,457.00 | ¥2,486.00 | ¥2,434.00 | 76.00K |
| 2026-07-22 | ¥2,487.00 | -2.05% | ¥2,539.00 | ¥2,539.00 | ¥2,464.00 | 65.20K |
| 2026-07-21 | ¥2,539.00 | +1.28% | ¥2,500.00 | ¥2,549.00 | ¥2,470.00 | 96.20K |
| 2026-07-17 | ¥2,507.00 | -6.80% | ¥2,651.00 | ¥2,676.00 | ¥2,476.00 | 114.60K |
| 2026-07-16 | ¥2,690.00 | -0.99% | ¥2,696.00 | ¥2,769.00 | ¥2,662.00 | 126.10K |
| 2026-07-15 | ¥2,717.00 | +4.38% | ¥2,600.00 | ¥2,725.00 | ¥2,591.00 | 121.40K |
| 2026-07-14 | ¥2,603.00 | +1.92% | ¥2,574.00 | ¥2,614.00 | ¥2,525.00 | 88.30K |
| 2026-07-13 | ¥2,554.00 | +0.31% | ¥2,545.00 | ¥2,606.00 | ¥2,537.00 | 108.30K |
| 2026-07-10 | ¥2,546.00 | +2.04% | ¥2,497.00 | ¥2,554.00 | ¥2,487.00 | 75.40K |
| 2026-07-09 | ¥2,495.00 | +1.46% | ¥2,459.00 | ¥2,516.00 | ¥2,423.00 | 83.00K |
| 2026-07-08 | ¥2,459.00 | -1.88% | ¥2,480.00 | ¥2,490.00 | ¥2,446.00 | 65.60K |
| 2026-07-07 | ¥2,506.00 | -0.75% | ¥2,514.00 | ¥2,585.00 | ¥2,444.00 | 248.20K |
| 2026-07-06 | ¥2,525.00 | +5.21% | ¥2,405.00 | ¥2,526.00 | ¥2,392.00 | 171.40K |
| 2026-07-03 | ¥2,400.00 | +2.21% | ¥2,362.00 | ¥2,456.00 | ¥2,362.00 | 115.00K |
| 2026-07-02 | ¥2,348.00 | +5.24% | ¥2,247.00 | ¥2,379.00 | ¥2,247.00 | 132.30K |
| 2026-07-01 | ¥2,231.00 | +3.05% | ¥2,146.00 | ¥2,243.00 | ¥2,141.00 | 98.30K |
| 2026-06-30 | ¥2,165.00 | +0.79% | ¥2,165.00 | ¥2,174.00 | ¥2,117.00 | 59.70K |
| 2026-06-29 | ¥2,148.00 | +4.73% | ¥2,077.00 | ¥2,174.00 | ¥2,077.00 | 118.10K |
| 2026-06-26 | ¥2,051.00 | -0.49% | ¥2,061.00 | ¥2,063.00 | ¥2,028.00 | 75.40K |
| 2026-06-25 | ¥2,061.00 | +1.28% | ¥2,057.00 | ¥2,104.00 | ¥2,054.00 | 91.80K |
| 2026-06-24 | ¥2,035.00 | -1.64% | ¥2,090.00 | ¥2,104.00 | ¥2,004.00 | 111.30K |
| 2026-06-23 | ¥2,069.00 | -6.00% | ¥2,201.00 | ¥2,201.00 | ¥2,060.00 | 174.00K |
| 2026-06-22 | ¥2,201.00 | -2.35% | ¥2,222.00 | ¥2,250.00 | ¥2,185.00 | 90.50K |
| 2026-06-19 | ¥2,254.00 | +2.27% | ¥2,217.00 | ¥2,264.00 | ¥2,205.00 | 95.90K |
| 2026-06-18 | ¥2,204.00 | +0.87% | ¥2,174.00 | ¥2,231.00 | ¥2,174.00 | 99.00K |
| 2026-06-17 | ¥2,185.00 | +7.16% | ¥2,128.00 | ¥2,222.00 | ¥2,088.00 | 189.20K |
| 2026-06-16 | ¥2,039.00 | -1.02% | ¥2,052.00 | ¥2,069.00 | ¥2,008.00 | 93.40K |
| 2026-06-15 | ¥2,060.00 | +2.13% | ¥2,017.00 | ¥2,076.00 | ¥2,012.00 | 102.30K |
| 2026-06-12 | ¥2,017.00 | -0.20% | ¥2,025.00 | ¥2,034.00 | ¥1,980.00 | 177.80K |
| 2026-06-11 | ¥2,021.00 | +1.25% | ¥1,956.00 | ¥2,046.00 | ¥1,912.00 | 269.80K |
| 2026-06-10 | ¥1,996.00 | +1.47% | ¥1,981.00 | ¥1,997.00 | ¥1,951.00 | 177.10K |
| 2026-06-09 | ¥1,967.00 | -1.85% | ¥2,004.00 | ¥2,022.00 | ¥1,963.00 | 240.10K |
| 2026-06-08 | ¥2,004.00 | -2.00% | ¥2,000.00 | ¥2,075.00 | ¥1,988.00 | 331.60K |
| 2026-06-05 | ¥2,045.00 | +2.40% | ¥1,991.00 | ¥2,093.00 | ¥1,988.00 | 196.50K |
| 2026-06-04 | ¥1,997.00 | -2.35% | ¥2,051.00 | ¥2,051.00 | ¥1,991.00 | 252.20K |
| 2026-06-03 | ¥2,045.00 | -5.54% | ¥2,150.00 | ¥2,157.00 | ¥2,040.00 | 426.90K |
| 2026-06-02 | ¥2,165.00 | -1.50% | ¥2,200.00 | ¥2,228.00 | ¥2,131.00 | 259.60K |
| 2026-06-01 | ¥2,198.00 | +1.57% | ¥2,187.00 | ¥2,215.00 | ¥2,092.00 | 330.80K |
| 2026-05-29 | ¥2,164.00 | -1.46% | ¥2,200.00 | ¥2,238.00 | ¥2,161.00 | 181.00K |
| 2026-05-28 | ¥2,196.00 | -2.62% | ¥2,269.00 | ¥2,269.00 | ¥2,135.00 | 357.30K |
| 2026-05-27 | ¥2,255.00 | -3.18% | ¥2,338.00 | ¥2,397.00 | ¥2,239.00 | 211.40K |
| 2026-05-26 | ¥2,329.00 | -1.36% | ¥2,379.00 | ¥2,385.00 | ¥2,286.00 | 129.20K |
| 2026-05-25 | ¥2,361.00 | -2.11% | ¥2,450.00 | ¥2,450.00 | ¥2,352.00 | 174.40K |