IPS Holdings Co., Ltd. (TYO:4335)
Japan · Delayed Price · Currency is JPY 1,233.00
+4.00 (0.33%)
At close: Mar 27, 2026
IPS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,229.00 | 1,233.00 | 1,223.00 | 1,233.00 | 1,233.00 | 0.33% | 3,400 |
| Mar 26, 2026 | 1,229.00 | 1,229.00 | 1,223.00 | 1,229.00 | 1,229.00 | - | 3,800 |
| Mar 25, 2026 | 1,209.00 | 1,236.00 | 1,209.00 | 1,229.00 | 1,229.00 | 0.57% | 4,100 |
| Mar 24, 2026 | 1,217.00 | 1,243.00 | 1,217.00 | 1,222.00 | 1,222.00 | -0.08% | 3,500 |
| Mar 23, 2026 | 1,223.00 | 1,223.00 | 1,211.00 | 1,223.00 | 1,223.00 | -0.33% | 1,900 |
| Mar 19, 2026 | 1,226.00 | 1,237.00 | 1,226.00 | 1,227.00 | 1,227.00 | 0.08% | 1,100 |
| Mar 18, 2026 | 1,228.00 | 1,233.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.08% | 3,000 |
| Mar 17, 2026 | 1,229.00 | 1,229.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 600 |
| Mar 16, 2026 | 1,218.00 | 1,229.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.66% | 2,400 |
| Mar 13, 2026 | 1,211.00 | 1,227.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.25% | 3,900 |
| Mar 12, 2026 | 1,225.00 | 1,225.00 | 1,214.00 | 1,214.00 | 1,214.00 | - | 600 |
| Mar 11, 2026 | 1,197.00 | 1,218.00 | 1,197.00 | 1,214.00 | 1,214.00 | 0.83% | 3,000 |
| Mar 10, 2026 | 1,192.00 | 1,217.00 | 1,192.00 | 1,204.00 | 1,204.00 | -0.99% | 900 |
| Mar 9, 2026 | 1,215.00 | 1,220.00 | 1,193.00 | 1,216.00 | 1,216.00 | 0.08% | 4,600 |
| Mar 6, 2026 | 1,216.00 | 1,216.00 | 1,204.00 | 1,215.00 | 1,215.00 | -0.08% | 3,200 |
| Mar 5, 2026 | 1,182.00 | 1,217.00 | 1,182.00 | 1,216.00 | 1,216.00 | 4.02% | 6,200 |
| Mar 4, 2026 | 1,204.00 | 1,204.00 | 1,150.00 | 1,169.00 | 1,169.00 | -3.39% | 7,200 |
| Mar 3, 2026 | 1,220.00 | 1,221.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 2,700 |
| Mar 2, 2026 | 1,228.00 | 1,228.00 | 1,218.00 | 1,220.00 | 1,220.00 | -0.41% | 3,200 |
| Feb 27, 2026 | 1,216.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 0.82% | 4,400 |
| Feb 26, 2026 | 1,215.00 | 1,227.00 | 1,214.00 | 1,215.00 | 1,215.00 | - | 1,700 |
| Feb 25, 2026 | 1,213.00 | 1,219.00 | 1,213.00 | 1,215.00 | 1,215.00 | 0.16% | 1,100 |
| Feb 24, 2026 | 1,212.00 | 1,213.00 | 1,212.00 | 1,213.00 | 1,213.00 | 0.08% | 1,100 |
| Feb 20, 2026 | 1,219.00 | 1,219.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.41% | 1,600 |
| Feb 19, 2026 | 1,220.00 | 1,220.00 | 1,213.00 | 1,217.00 | 1,217.00 | 0.41% | 1,500 |
| Feb 18, 2026 | 1,214.00 | 1,214.00 | 1,203.00 | 1,212.00 | 1,212.00 | -0.25% | 2,200 |
| Feb 17, 2026 | 1,211.00 | 1,224.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.41% | 3,400 |
| Feb 16, 2026 | 1,210.00 | 1,224.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 2,500 |
| Feb 13, 2026 | 1,217.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.58% | 4,200 |
| Feb 12, 2026 | 1,216.00 | 1,232.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.65% | 4,000 |
| Feb 10, 2026 | 1,219.00 | 1,225.00 | 1,217.00 | 1,225.00 | 1,225.00 | 0.41% | 2,500 |
| Feb 9, 2026 | 1,220.00 | 1,227.00 | 1,199.00 | 1,220.00 | 1,220.00 | 0.49% | 9,800 |
| Feb 6, 2026 | 1,196.00 | 1,215.00 | 1,195.00 | 1,214.00 | 1,214.00 | 0.58% | 4,100 |
| Feb 5, 2026 | 1,202.00 | 1,207.00 | 1,200.00 | 1,207.00 | 1,207.00 | 0.42% | 1,400 |
| Feb 4, 2026 | 1,200.00 | 1,207.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.17% | 400 |
| Feb 3, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 2,900 |
| Feb 2, 2026 | 1,216.00 | 1,217.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.25% | 1,600 |
| Jan 30, 2026 | 1,215.00 | 1,224.00 | 1,214.00 | 1,215.00 | 1,215.00 | 0.91% | 600 |
| Jan 29, 2026 | 1,219.00 | 1,222.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.23% | 19,400 |
| Jan 28, 2026 | 1,213.00 | 1,220.00 | 1,212.00 | 1,219.00 | 1,219.00 | 0.66% | 1,800 |
| Jan 27, 2026 | 1,214.00 | 1,214.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.82% | 1,700 |
| Jan 26, 2026 | 1,210.00 | 1,221.00 | 1,210.00 | 1,221.00 | 1,221.00 | -0.08% | 1,600 |
| 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 |