i-plug, Inc.(JP:4177)
Â¥1,326.00+4.00 (+0.30%)
JP:4177
i-plug, Inc. historical prices
Â¥1,326.00
At close:+4.00 (+0.30%)
Want to see JP:4177 full AI Analyst Report?
i-plug, Inc. (4177) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,325.00 | 1,340.00 | 1,322.00 | 1,326.00 | 1,326.00 | +0.30% | 3,400 | 0.57 |
| Nov 11, 2026 | 1,320.00 | 1,328.00 | 1,320.00 | 1,322.00 | 1,322.00 | +0.15% | 5,300 | 0.89 |
| Nov 10, 2026 | 1,304.00 | 1,329.00 | 1,304.00 | 1,320.00 | 1,320.00 | +1.54% | 4,700 | 0.79 |
| Nov 09, 2026 | 1,307.00 | 1,318.00 | 1,303.00 | 1,303.00 | 1,303.00 | +0.23% | 7,300 | 1.24 |
| Nov 06, 2026 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,300.00 | -2.99% | 19,300 | 3.47 |
| Nov 05, 2026 | 1,350.00 | 1,352.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 6,300 | 1.15 |
| Nov 04, 2026 | 1,353.00 | 1,355.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.07% | 9,800 | 1.84 |
| Nov 03, 2026 | 1,351.00 | 1,363.00 | 1,351.00 | 1,351.00 | 1,351.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,363.00 | 1,363.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.95% | 3,500 | 0.66 |
| Oct 30, 2026 | 1,378.00 | 1,384.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.02% | 4,300 | 0.82 |
| Oct 29, 2026 | 1,389.00 | 1,392.00 | 1,350.00 | 1,378.00 | 1,378.00 | +0.95% | 59,800 | 13.92 |
| Oct 28, 2026 | 1,397.00 | 1,397.00 | 1,360.00 | 1,365.00 | 1,365.00 | -2.36% | 2,400 | 0.56 |
| Oct 27, 2026 | 1,368.00 | 1,398.00 | 1,354.00 | 1,398.00 | 1,398.00 | +1.67% | 11,700 | 2.83 |
| Oct 26, 2026 | 1,364.00 | 1,375.00 | 1,361.00 | 1,375.00 | 1,375.00 | +0.88% | 4,600 | 1.13 |
| Oct 23, 2026 | 1,365.00 | 1,368.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.07% | 5,400 | 1.35 |
| Oct 22, 2026 | 1,367.00 | 1,378.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.07% | 3,800 | 0.95 |
| Oct 21, 2026 | 1,380.00 | 1,381.00 | 1,364.00 | 1,365.00 | 1,365.00 | -2.08% | 7,200 | 1.85 |
| Oct 20, 2026 | 1,399.00 | 1,399.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.36% | 3,800 | 0.99 |
| Oct 19, 2026 | 1,364.00 | 1,399.00 | 1,360.00 | 1,399.00 | 1,399.00 | +2.79% | 8,100 | 2.17 |
| Oct 16, 2026 | 1,360.00 | 1,366.00 | 1,352.00 | 1,361.00 | 1,361.00 | +0.07% | 4,200 | 1.13 |
| Oct 15, 2026 | 1,361.00 | 1,367.00 | 1,355.00 | 1,360.00 | 1,360.00 | -0.22% | 5,200 | 1.44 |
| Oct 14, 2026 | 1,362.00 | 1,368.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.07% | 8,800 | 2.51 |
| Oct 13, 2026 | 1,368.00 | 1,373.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.51% | 6,800 | 1.99 |
| Oct 12, 2026 | 1,371.00 | 1,386.00 | 1,371.00 | 1,371.00 | 1,371.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,386.00 | 1,386.00 | 1,371.00 | 1,371.00 | 1,371.00 | +0.15% | 1,700 | 0.50 |
| Oct 08, 2026 | 1,371.00 | 1,380.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.44% | 4,900 | 1.46 |
| Oct 07, 2026 | 1,383.00 | 1,386.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.58% | 2,000 | 0.60 |
| Oct 06, 2026 | 1,380.00 | 1,391.00 | 1,375.00 | 1,383.00 | 1,383.00 | +0.22% | 4,100 | 1.22 |
| Oct 05, 2026 | 1,385.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 7,100 | 2.17 |
| Oct 02, 2026 | 1,408.00 | 1,413.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.57% | 1,900 | 0.58 |
| Oct 01, 2026 | 1,430.00 | 1,430.00 | 1,404.00 | 1,408.00 | 1,408.00 | -0.71% | 2,800 | 0.85 |
| Sep 30, 2026 | 1,415.00 | 1,424.00 | 1,381.00 | 1,418.00 | 1,418.00 | +1.58% | 5,500 | 1.70 |
| Sep 29, 2026 | 1,394.00 | 1,403.00 | 1,390.00 | 1,396.00 | 1,396.00 | -1.06% | 5,400 | 1.70 |
| Sep 28, 2026 | 1,378.00 | 1,418.00 | 1,374.00 | 1,411.00 | 1,411.00 | +2.84% | 17,300 | 5.88 |
| Sep 25, 2026 | 1,363.00 | 1,382.00 | 1,362.00 | 1,372.00 | 1,372.00 | -2.07% | 55,400 | 26.72 |
| Sep 24, 2026 | 1,441.00 | 1,441.00 | 1,401.00 | 1,401.00 | 1,401.00 | -4.76% | 27,800 | 16.62 |
| Sep 23, 2026 | 1,523.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,523.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,523.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,523.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | -2.00% | 4,100 | 2.17 |
| Sep 17, 2026 | 1,523.00 | 1,524.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.25% | 2,400 | 1.22 |
| Sep 16, 2026 | 1,478.00 | 1,520.00 | 1,478.00 | 1,520.00 | 1,520.00 | +2.70% | 700 | 0.35 |
| Sep 15, 2026 | 1,472.00 | 1,496.00 | 1,472.00 | 1,480.00 | 1,480.00 | 0.00% | 900 | 0.45 |
| Sep 14, 2026 | 1,471.00 | 1,488.00 | 1,458.00 | 1,480.00 | 1,480.00 | +0.27% | 2,700 | 1.34 |
| Sep 11, 2026 | 1,500.00 | 1,501.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.73% | 4,700 | 2.34 |
| Sep 10, 2026 | 1,519.00 | 1,520.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.18% | 700 | 0.34 |
| Sep 09, 2026 | 1,525.00 | 1,539.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.33% | 1,900 | 0.90 |
| Sep 08, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.33% | 1,200 | 0.54 |
| Sep 07, 2026 | 1,525.00 | 1,557.00 | 1,525.00 | 1,530.00 | 1,530.00 | +0.33% | 2,500 | 1.14 |
| Sep 04, 2026 | 1,541.00 | 1,557.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.55% | 2,500 | 1.14 |
