IPS Holdings Co., Ltd. (TYO:4335)
Japan · Delayed Price · Currency is JPY 1,077.00
-11.00 (-1.01%)
Sep 30, 2026, 3:30 PM JST
IPS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,079.00 | 1,084.00 | 1,075.00 | 1,077.00 | 1,077.00 | -1.01% | 3,800 |
| Sep 29, 2026 | 1,087.00 | 1,088.00 | 1,077.00 | 1,088.00 | 1,088.00 | 0.09% | 3,200 |
| Sep 28, 2026 | 1,080.00 | 1,087.00 | 1,078.00 | 1,087.00 | 1,087.00 | 0.65% | 3,700 |
| Sep 25, 2026 | 1,083.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.28% | 2,300 |
| Sep 24, 2026 | 1,084.00 | 1,091.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.73% | 4,000 |
| Sep 18, 2026 | 1,083.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | 0.46% | 1,300 |
| Sep 17, 2026 | 1,087.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | - | 2,000 |
| Sep 16, 2026 | 1,085.00 | 1,091.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.09% | 1,100 |
| Sep 15, 2026 | 1,087.00 | 1,087.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.09% | 1,200 |
| Sep 14, 2026 | 1,090.00 | 1,094.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.82% | 1,000 |
| Sep 11, 2026 | 1,094.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.18% | 2,600 |
| Sep 10, 2026 | 1,088.00 | 1,093.00 | 1,080.00 | 1,093.00 | 1,093.00 | 0.46% | 2,300 |
| Sep 9, 2026 | 1,088.00 | 1,093.00 | 1,087.00 | 1,088.00 | 1,088.00 | - | 1,600 |
| Sep 8, 2026 | 1,089.00 | 1,094.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.09% | 900 |
| Sep 7, 2026 | 1,089.00 | 1,093.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 1,100 |
| Sep 4, 2026 | 1,090.00 | 1,091.00 | 1,088.00 | 1,089.00 | 1,089.00 | -0.09% | 1,800 |
| Sep 3, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.18% | 1,700 |
| Sep 2, 2026 | 1,091.00 | 1,096.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.18% | 1,600 |
| Sep 1, 2026 | 1,093.00 | 1,096.00 | 1,088.00 | 1,094.00 | 1,094.00 | 0.09% | 3,900 |
| Aug 31, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.27% | 900 |
| Aug 28, 2026 | 1,097.00 | 1,097.00 | 1,094.00 | 1,096.00 | 1,096.00 | - | 600 |
| Aug 27, 2026 | 1,096.00 | 1,099.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 1,400 |
| Aug 26, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.27% | 2,700 |
| Aug 25, 2026 | 1,096.00 | 1,100.00 | 1,096.00 | 1,099.00 | 1,099.00 | - | 1,800 |
| Aug 24, 2026 | 1,101.00 | 1,101.00 | 1,095.00 | 1,099.00 | 1,099.00 | -0.09% | 1,600 |
| Aug 21, 2026 | 1,094.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.46% | 1,000 |
| Aug 20, 2026 | 1,101.00 | 1,101.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.54% | 1,600 |
| Aug 19, 2026 | 1,100.00 | 1,102.00 | 1,096.00 | 1,101.00 | 1,101.00 | 0.55% | 900 |
| Aug 18, 2026 | 1,097.00 | 1,102.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 1,800 |
| Aug 17, 2026 | 1,094.00 | 1,102.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.55% | 1,300 |
| Aug 14, 2026 | 1,103.00 | 1,103.00 | 1,093.00 | 1,094.00 | 1,094.00 | -0.27% | 1,100 |
| Aug 13, 2026 | 1,090.00 | 1,099.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.64% | 3,700 |
| Aug 12, 2026 | 1,089.00 | 1,092.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.27% | 5,200 |
| Aug 10, 2026 | 1,091.00 | 1,098.00 | 1,091.00 | 1,093.00 | 1,093.00 | -1.00% | 6,400 |
| Aug 7, 2026 | 1,098.00 | 1,108.00 | 1,098.00 | 1,104.00 | 1,104.00 | 0.36% | 3,300 |
| Aug 6, 2026 | 1,106.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 2,500 |
| Aug 5, 2026 | 1,098.00 | 1,105.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.09% | 1,900 |
| Aug 4, 2026 | 1,100.00 | 1,104.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.09% | 1,600 |
| Aug 3, 2026 | 1,098.00 | 1,103.00 | 1,098.00 | 1,101.00 | 1,101.00 | 0.27% | 1,800 |
| Jul 31, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.09% | 800 |
| Jul 30, 2026 | 1,100.00 | 1,103.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.09% | 1,900 |
| Jul 29, 2026 | 1,105.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 2,200 |
| Jul 28, 2026 | 1,106.00 | 1,106.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.09% | 1,200 |
| Jul 27, 2026 | 1,110.00 | 1,110.00 | 1,098.00 | 1,106.00 | 1,106.00 | - | 600 |
| Jul 24, 2026 | 1,104.00 | 1,106.00 | 1,100.00 | 1,106.00 | 1,106.00 | 0.18% | 1,200 |
| Jul 23, 2026 | 1,100.00 | 1,105.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.27% | 1,400 |
| Jul 22, 2026 | 1,101.00 | 1,104.00 | 1,100.00 | 1,101.00 | 1,101.00 | - | 1,400 |
| Jul 21, 2026 | 1,090.00 | 1,112.00 | 1,088.00 | 1,101.00 | 1,101.00 | 0.27% | 5,800 |
| 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 |