kabutan

PORT INC.(7047) Historical

7047
TSE Growth
PORT INC.
2,150
JPY
+17
(+0.80%)
Jan 29, 3:30 pm JST
14.05
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
2,560 JPY
52 Week Low Apr 7, 2025
1,360 JPY
Yearly High Aug 26, 2025
2,560 JPY
Yearly Low Apr 7, 2025
1,360 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,112 2,156 2,090 2,150 +17 +0.80% 103,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,176 2,181 2,122 2,133 -50 -2.29% 80,300
Jan 27, 2026 2,201 2,203 2,163 2,183 -7 -0.32% 66,100
Jan 26, 2026 2,238 2,243 2,190 2,190 -52 -2.32% 62,300
Jan 23, 2026 2,197 2,258 2,197 2,242 +44 +2.00% 59,400
Jan 22, 2026 2,205 2,210 2,185 2,198 +11 +0.50% 54,500
Jan 21, 2026 2,168 2,195 2,160 2,187 -24 -1.09% 109,600
Jan 20, 2026 2,241 2,256 2,203 2,211 -29 -1.29% 60,400
Jan 19, 2026 2,256 2,266 2,210 2,240 -54 -2.35% 105,100
Jan 16, 2026 2,250 2,314 2,234 2,294 +50 +2.23% 133,200
Jan 15, 2026 2,140 2,250 2,138 2,244 +61 +2.79% 117,300
Jan 14, 2026 2,180 2,207 2,156 2,183 +6 +0.28% 77,600
Jan 13, 2026 2,230 2,252 2,165 2,177 -23 -1.05% 126,600
Jan 9, 2026 2,194 2,208 2,179 2,200 +31 +1.43% 84,200
Jan 8, 2026 2,156 2,190 2,155 2,169 +14 +0.65% 60,000
Jan 7, 2026 2,152 2,183 2,139 2,155 +9 +0.42% 74,400
Jan 6, 2026 2,090 2,163 2,090 2,146 +74 +3.57% 100,000
Jan 5, 2026 2,145 2,145 2,065 2,072 -47 -2.22% 129,900
Dec 30, 2025 2,173 2,190 2,119 2,119 -78 -3.55% 124,700
Dec 29, 2025 2,218 2,220 2,168 2,197 -20 -0.90% 102,200
Dec 26, 2025 2,181 2,230 2,181 2,217 +18 +0.82% 129,600