IPS Holdings Co., Ltd. (TYO:4335)
Japan · Delayed Price · Currency is JPY 1,222.00
+12.00 (0.99%)
Jan 23, 2026, 3:30 PM JST
IPS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,220.00 | 1,223.00 | 1,211.00 | 1,222.00 | 1,222.00 | 0.99% | 1,500 |
| Jan 22, 2026 | 1,208.00 | 1,213.00 | 1,204.00 | 1,210.00 | 1,210.00 | - | 3,000 |
| Jan 21, 2026 | 1,210.00 | 1,213.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.25% | 1,500 |
| Jan 20, 2026 | 1,218.00 | 1,225.00 | 1,212.00 | 1,213.00 | 1,213.00 | -0.33% | 3,600 |
| Jan 19, 2026 | 1,213.00 | 1,220.00 | 1,212.00 | 1,217.00 | 1,217.00 | 0.50% | 3,500 |
| Jan 16, 2026 | 1,214.00 | 1,214.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.08% | 1,400 |
| Jan 15, 2026 | 1,212.00 | 1,213.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.08% | 1,800 |
| Jan 14, 2026 | 1,211.00 | 1,211.00 | 1,208.00 | 1,211.00 | 1,211.00 | 0.25% | 2,600 |
| Jan 13, 2026 | 1,205.00 | 1,213.00 | 1,205.00 | 1,208.00 | 1,208.00 | 0.33% | 2,900 |
| Jan 9, 2026 | 1,210.00 | 1,210.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.17% | 1,400 |
| Jan 8, 2026 | 1,190.00 | 1,206.00 | 1,190.00 | 1,206.00 | 1,206.00 | 1.34% | 3,400 |
| Jan 7, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.83% | 4,500 |
| Jan 6, 2026 | 1,192.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.27% | 3,600 |
| Jan 5, 2026 | 1,176.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.77% | 3,600 |
| Dec 30, 2025 | 1,176.00 | 1,178.00 | 1,169.00 | 1,176.00 | 1,176.00 | 0.60% | 2,300 |
| Dec 29, 2025 | 1,164.00 | 1,172.00 | 1,164.00 | 1,169.00 | 1,169.00 | 0.43% | 1,200 |
| Dec 26, 2025 | 1,159.00 | 1,164.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.43% | 4,700 |
| Dec 25, 2025 | 1,160.00 | 1,161.00 | 1,158.00 | 1,159.00 | 1,159.00 | -0.09% | 2,300 |
| Dec 24, 2025 | 1,159.00 | 1,160.00 | 1,158.00 | 1,160.00 | 1,160.00 | 0.09% | 5,400 |
| Dec 23, 2025 | 1,158.00 | 1,159.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.09% | 3,400 |
| Dec 22, 2025 | 1,169.00 | 1,169.00 | 1,158.00 | 1,158.00 | 1,158.00 | - | 3,600 |
| Dec 19, 2025 | 1,166.00 | 1,166.00 | 1,156.00 | 1,158.00 | 1,158.00 | 0.17% | 1,400 |
| Dec 18, 2025 | 1,163.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.52% | 1,400 |
| Dec 17, 2025 | 1,157.00 | 1,163.00 | 1,151.00 | 1,162.00 | 1,162.00 | 0.52% | 5,300 |
| Dec 16, 2025 | 1,166.00 | 1,166.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.86% | 2,700 |
| Dec 15, 2025 | 1,157.00 | 1,170.00 | 1,157.00 | 1,166.00 | 1,166.00 | 0.26% | 1,300 |
| Dec 12, 2025 | 1,161.00 | 1,163.00 | 1,161.00 | 1,163.00 | 1,163.00 | 0.09% | 800 |
| Dec 11, 2025 | 1,162.00 | 1,162.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.52% | 3,100 |
| Dec 10, 2025 | 1,161.00 | 1,162.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.43% | 2,400 |
| Dec 9, 2025 | 1,164.00 | 1,167.00 | 1,148.00 | 1,161.00 | 1,161.00 | 0.09% | 1,600 |
| Dec 8, 2025 | 1,169.00 | 1,169.00 | 1,159.00 | 1,160.00 | 1,160.00 | 0.17% | 500 |
| Dec 5, 2025 | 1,155.00 | 1,158.00 | 1,155.00 | 1,158.00 | 1,158.00 | -0.09% | 500 |
| Dec 4, 2025 | 1,153.00 | 1,160.00 | 1,153.00 | 1,159.00 | 1,159.00 | 0.52% | 1,500 |
| Dec 3, 2025 | 1,154.00 | 1,154.00 | 1,153.00 | 1,153.00 | 1,153.00 | 0.26% | 500 |
| Dec 2, 2025 | 1,152.00 | 1,152.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 2,100 |
| Dec 1, 2025 | 1,158.00 | 1,158.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.52% | 1,300 |
| Nov 28, 2025 | 1,150.00 | 1,158.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.17% | 1,500 |
| Nov 27, 2025 | 1,155.00 | 1,158.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.17% | 700 |
| Nov 26, 2025 | 1,149.00 | 1,154.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.96% | 900 |
| Nov 25, 2025 | 1,145.00 | 1,148.00 | 1,142.00 | 1,143.00 | 1,143.00 | -0.17% | 2,100 |
| Nov 21, 2025 | 1,145.00 | 1,157.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 700 |
| Nov 20, 2025 | 1,142.00 | 1,154.00 | 1,142.00 | 1,145.00 | 1,145.00 | -0.35% | 800 |
| Nov 19, 2025 | 1,159.00 | 1,159.00 | 1,148.00 | 1,149.00 | 1,149.00 | -0.86% | 1,400 |
| Nov 18, 2025 | 1,152.00 | 1,159.00 | 1,138.00 | 1,159.00 | 1,159.00 | -0.34% | 4,200 |
| Nov 17, 2025 | 1,145.00 | 1,163.00 | 1,145.00 | 1,163.00 | 1,163.00 | 1.57% | 2,300 |
| Nov 14, 2025 | 1,141.00 | 1,145.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.09% | 1,800 |
| Nov 13, 2025 | 1,144.00 | 1,146.00 | 1,141.00 | 1,146.00 | 1,146.00 | 0.26% | 2,100 |
| Nov 12, 2025 | 1,142.00 | 1,147.00 | 1,141.00 | 1,143.00 | 1,143.00 | 0.09% | 900 |
| Nov 11, 2025 | 1,144.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.44% | 1,300 |
| Nov 10, 2025 | 1,149.00 | 1,150.00 | 1,143.00 | 1,147.00 | 1,147.00 | 0.53% | 3,000 |