IPS Holdings Co., Ltd. (TYO:4335)
Japan · Delayed Price · Currency is JPY 1,100.00
+2.00 (0.18%)
Jul 21, 2026, 11:00 AM JST
IPS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,111.00 | 1,111.00 | 1,090.00 | 1,098.00 | 1,098.00 | -1.35% | 7,100 |
| Jul 16, 2026 | 1,105.00 | 1,113.00 | 1,103.00 | 1,113.00 | 1,113.00 | 0.72% | 2,100 |
| Jul 15, 2026 | 1,113.00 | 1,113.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.09% | 1,600 |
| Jul 14, 2026 | 1,112.00 | 1,112.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.45% | 2,200 |
| Jul 13, 2026 | 1,102.00 | 1,113.00 | 1,101.00 | 1,111.00 | 1,111.00 | 0.63% | 2,200 |
| Jul 10, 2026 | 1,098.00 | 1,104.00 | 1,097.00 | 1,104.00 | 1,104.00 | 0.55% | 1,900 |
| Jul 9, 2026 | 1,103.00 | 1,103.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.18% | 2,100 |
| Jul 8, 2026 | 1,103.00 | 1,103.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.09% | 3,100 |
| Jul 7, 2026 | 1,097.00 | 1,101.00 | 1,096.00 | 1,101.00 | 1,101.00 | 0.46% | 4,300 |
| Jul 6, 2026 | 1,095.00 | 1,096.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.09% | 5,500 |
| Jul 3, 2026 | 1,091.00 | 1,097.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 5,700 |
| Jul 2, 2026 | 1,100.00 | 1,102.00 | 1,097.00 | 1,100.00 | 1,100.00 | - | 5,100 |
| Jul 1, 2026 | 1,116.00 | 1,116.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 9,200 |
| Jun 30, 2026 | 1,122.00 | 1,135.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.27% | 6,900 |
| Jun 29, 2026 | 1,107.00 | 1,139.00 | 1,100.00 | 1,122.00 | 1,122.00 | -6.27% | 31,400 |
| Jun 26, 2026 | 1,228.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,197.00 | 0.24% | 14,000 |
| Jun 25, 2026 | 1,225.00 | 1,233.00 | 1,225.00 | 1,232.00 | 1,194.09 | 0.57% | 5,900 |
| Jun 24, 2026 | 1,213.00 | 1,229.00 | 1,213.00 | 1,225.00 | 1,187.31 | 0.33% | 8,600 |
| Jun 23, 2026 | 1,219.00 | 1,233.00 | 1,219.00 | 1,221.00 | 1,183.43 | -0.08% | 4,900 |
| Jun 22, 2026 | 1,223.00 | 1,229.00 | 1,222.00 | 1,222.00 | 1,184.40 | -0.16% | 3,500 |
| Jun 19, 2026 | 1,226.00 | 1,226.00 | 1,214.00 | 1,224.00 | 1,186.34 | -0.16% | 4,600 |
| Jun 18, 2026 | 1,227.00 | 1,233.00 | 1,226.00 | 1,226.00 | 1,188.28 | 0.41% | 2,900 |
| Jun 17, 2026 | 1,213.00 | 1,230.00 | 1,213.00 | 1,221.00 | 1,183.43 | 0.66% | 3,600 |
| Jun 16, 2026 | 1,211.00 | 1,217.00 | 1,207.00 | 1,213.00 | 1,175.68 | 0.17% | 4,100 |
| Jun 15, 2026 | 1,204.00 | 1,211.00 | 1,204.00 | 1,211.00 | 1,173.74 | 0.67% | 3,100 |
| Jun 12, 2026 | 1,208.00 | 1,209.00 | 1,195.00 | 1,203.00 | 1,165.98 | -0.25% | 5,100 |
| Jun 11, 2026 | 1,191.00 | 1,206.00 | 1,181.00 | 1,206.00 | 1,168.89 | -0.08% | 5,300 |
| Jun 10, 2026 | 1,215.00 | 1,219.00 | 1,196.00 | 1,207.00 | 1,169.86 | -0.66% | 10,500 |
| Jun 9, 2026 | 1,215.00 | 1,219.00 | 1,215.00 | 1,215.00 | 1,177.62 | 0.16% | 2,000 |
| Jun 8, 2026 | 1,215.00 | 1,218.00 | 1,213.00 | 1,213.00 | 1,175.68 | -0.16% | 5,100 |
| Jun 5, 2026 | 1,212.00 | 1,217.00 | 1,208.00 | 1,215.00 | 1,177.62 | 0.08% | 6,100 |
| Jun 4, 2026 | 1,231.00 | 1,231.00 | 1,211.00 | 1,214.00 | 1,176.65 | -1.54% | 8,800 |
| Jun 3, 2026 | 1,235.00 | 1,235.00 | 1,233.00 | 1,233.00 | 1,195.06 | -0.32% | 3,800 |
| Jun 2, 2026 | 1,235.00 | 1,240.00 | 1,235.00 | 1,237.00 | 1,198.94 | -0.08% | 900 |
| Jun 1, 2026 | 1,243.00 | 1,249.00 | 1,230.00 | 1,238.00 | 1,199.91 | -0.56% | 6,900 |
| May 29, 2026 | 1,265.00 | 1,266.00 | 1,239.00 | 1,245.00 | 1,206.69 | -1.89% | 13,900 |
| May 28, 2026 | 1,265.00 | 1,269.00 | 1,264.00 | 1,269.00 | 1,229.95 | 0.87% | 3,900 |
| May 27, 2026 | 1,267.00 | 1,268.00 | 1,258.00 | 1,258.00 | 1,219.29 | -0.79% | 2,800 |
| May 26, 2026 | 1,253.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,228.98 | 1.20% | 3,100 |
| May 25, 2026 | 1,252.00 | 1,268.00 | 1,250.00 | 1,253.00 | 1,214.45 | 0.32% | 3,900 |
| May 22, 2026 | 1,261.00 | 1,269.00 | 1,248.00 | 1,249.00 | 1,210.57 | -0.87% | 4,100 |
| May 21, 2026 | 1,271.00 | 1,282.00 | 1,251.00 | 1,260.00 | 1,221.23 | -0.71% | 3,400 |
| May 20, 2026 | 1,274.00 | 1,280.00 | 1,268.00 | 1,269.00 | 1,229.95 | -0.39% | 2,400 |
| May 19, 2026 | 1,280.00 | 1,283.00 | 1,273.00 | 1,274.00 | 1,234.80 | -0.47% | 2,500 |
| May 18, 2026 | 1,280.00 | 1,281.00 | 1,274.00 | 1,280.00 | 1,240.62 | 0.23% | 2,400 |
| May 15, 2026 | 1,276.00 | 1,277.00 | 1,265.00 | 1,277.00 | 1,237.71 | 0.08% | 3,100 |
| May 14, 2026 | 1,266.00 | 1,276.00 | 1,251.00 | 1,276.00 | 1,236.74 | 0.55% | 6,100 |
| May 13, 2026 | 1,273.00 | 1,279.00 | 1,267.00 | 1,269.00 | 1,229.95 | -0.24% | 2,400 |
| May 12, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,232.86 | -0.24% | 2,800 |
| May 11, 2026 | 1,272.00 | 1,275.00 | 1,272.00 | 1,275.00 | 1,235.77 | 2.00% | 4,800 |