kabutan

PORT INC.(7047) Historical

7047
TSE Growth
PORT INC.
2,151
JPY
-15
(-0.69%)
Dec 5, 2:25 pm JST
13.89
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
2,150
Dec 5, 2:23 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,178 2,265 2,092 2,151 -2 -0.09% 743,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,157 2,170 2,088 2,153 -4 -0.19% 433,400
Nov 21, 2025 2,116 2,172 2,006 2,157 +61 +2.91% 1,011,400
Nov 14, 2025 1,958 2,135 1,935 2,096 +166 +8.60% 1,074,600
Nov 7, 2025 1,956 2,012 1,900 1,930 -27 -1.38% 670,000
Oct 31, 2025 1,832 1,984 1,817 1,957 +159 +8.84% 1,133,100
Oct 24, 2025 1,797 1,867 1,792 1,798 +30 +1.70% 523,700
Oct 17, 2025 1,807 1,862 1,760 1,768 -79 -4.28% 912,800
Oct 10, 2025 1,952 1,962 1,834 1,847 -86 -4.45% 646,000
Oct 3, 2025 1,931 1,962 1,875 1,933 +3 +0.16% 667,200
Sep 26, 2025 1,991 2,010 1,913 1,930 -37 -1.88% 584,900
Sep 19, 2025 2,022 2,040 1,940 1,967 -44 -2.19% 612,600
Sep 12, 2025 2,199 2,203 2,005 2,011 -163 -7.50% 908,200
Sep 5, 2025 2,275 2,290 2,143 2,174 -51 -2.29% 571,700
Aug 29, 2025 2,385 2,560 2,193 2,225 -65 -2.84% 2,244,500
Aug 22, 2025 2,340 2,416 2,218 2,290 -12 -0.52% 885,800
Aug 15, 2025 1,913 2,323 1,851 2,302 +377 +19.58% 1,947,100
Aug 8, 2025 1,860 1,948 1,853 1,925 +25 +1.32% 676,300
Aug 1, 2025 1,900 1,933 1,858 1,900 +8 +0.42% 329,200
Jul 25, 2025 1,797 1,908 1,797 1,892 +109 +6.11% 381,700
Jul 18, 2025 1,871 1,880 1,779 1,783 -94 -5.01% 534,700