IPS Holdings Co., Ltd. (TYO:4335)
Japan · Delayed Price · Currency is JPY 1,215.00
+1.00 (0.08%)
Jun 5, 2026, 3:30 PM JST
IPS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,231.00 | 1,231.00 | 1,211.00 | 1,220.00 | - | -1.05% | 7,500 |
| Jun 3, 2026 | 1,235.00 | 1,235.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.32% | 3,800 |
| Jun 2, 2026 | 1,235.00 | 1,240.00 | 1,235.00 | 1,237.00 | 1,237.00 | -0.08% | 900 |
| Jun 1, 2026 | 1,243.00 | 1,249.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.56% | 6,900 |
| May 29, 2026 | 1,265.00 | 1,266.00 | 1,239.00 | 1,245.00 | 1,245.00 | -1.89% | 13,900 |
| May 28, 2026 | 1,265.00 | 1,269.00 | 1,264.00 | 1,269.00 | 1,269.00 | 0.87% | 3,900 |
| May 27, 2026 | 1,267.00 | 1,268.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.79% | 2,800 |
| May 26, 2026 | 1,253.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,268.00 | 1.20% | 3,100 |
| May 25, 2026 | 1,252.00 | 1,268.00 | 1,250.00 | 1,253.00 | 1,253.00 | 0.32% | 3,900 |
| May 22, 2026 | 1,261.00 | 1,269.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.87% | 4,100 |
| May 21, 2026 | 1,271.00 | 1,282.00 | 1,251.00 | 1,260.00 | 1,260.00 | -0.71% | 3,400 |
| May 20, 2026 | 1,274.00 | 1,280.00 | 1,268.00 | 1,269.00 | 1,269.00 | -0.39% | 2,400 |
| May 19, 2026 | 1,280.00 | 1,283.00 | 1,273.00 | 1,274.00 | 1,274.00 | -0.47% | 2,500 |
| May 18, 2026 | 1,280.00 | 1,281.00 | 1,274.00 | 1,280.00 | 1,280.00 | 0.23% | 2,400 |
| May 15, 2026 | 1,276.00 | 1,277.00 | 1,265.00 | 1,277.00 | 1,277.00 | 0.08% | 3,100 |
| May 14, 2026 | 1,266.00 | 1,276.00 | 1,251.00 | 1,276.00 | 1,276.00 | 0.55% | 6,100 |
| May 13, 2026 | 1,273.00 | 1,279.00 | 1,267.00 | 1,269.00 | 1,269.00 | -0.24% | 2,400 |
| May 12, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.24% | 2,800 |
| May 11, 2026 | 1,272.00 | 1,275.00 | 1,272.00 | 1,275.00 | 1,275.00 | 2.00% | 4,800 |
| May 8, 2026 | 1,275.00 | 1,277.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.65% | 4,600 |
| May 7, 2026 | 1,288.00 | 1,288.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.08% | 5,600 |
| May 1, 2026 | 1,258.00 | 1,271.00 | 1,258.00 | 1,270.00 | 1,270.00 | 0.95% | 7,400 |
| Apr 30, 2026 | 1,248.00 | 1,258.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.88% | 1,800 |
| Apr 28, 2026 | 1,246.00 | 1,247.00 | 1,240.00 | 1,247.00 | 1,247.00 | - | 2,500 |
| Apr 27, 2026 | 1,248.00 | 1,248.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.08% | 700 |
| Apr 24, 2026 | 1,250.00 | 1,250.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.16% | 400 |
| Apr 23, 2026 | 1,257.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.56% | 2,400 |
| Apr 22, 2026 | 1,254.00 | 1,261.00 | 1,254.00 | 1,257.00 | 1,257.00 | 0.80% | 800 |
| Apr 21, 2026 | 1,247.00 | 1,258.00 | 1,246.00 | 1,247.00 | 1,247.00 | - | 1,600 |
| Apr 20, 2026 | 1,247.00 | 1,260.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.27% | 3,700 |
| Apr 17, 2026 | 1,252.00 | 1,265.00 | 1,252.00 | 1,263.00 | 1,263.00 | 0.64% | 700 |
| Apr 16, 2026 | 1,262.00 | 1,262.00 | 1,253.00 | 1,255.00 | 1,255.00 | -0.48% | 1,800 |
| Apr 15, 2026 | 1,267.00 | 1,267.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.80% | 500 |
| Apr 14, 2026 | 1,266.00 | 1,267.00 | 1,243.00 | 1,251.00 | 1,251.00 | -1.11% | 5,400 |
| Apr 13, 2026 | 1,262.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,265.00 | 1.20% | 6,100 |
| Apr 10, 2026 | 1,248.00 | 1,250.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.16% | 2,600 |
| Apr 9, 2026 | 1,249.00 | 1,249.00 | 1,241.00 | 1,248.00 | 1,248.00 | 0.24% | 1,900 |
| Apr 8, 2026 | 1,239.00 | 1,245.00 | 1,229.00 | 1,245.00 | 1,245.00 | 1.30% | 7,500 |
| Apr 7, 2026 | 1,237.00 | 1,239.00 | 1,228.00 | 1,229.00 | 1,229.00 | -0.57% | 2,400 |
| Apr 6, 2026 | 1,235.00 | 1,236.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.16% | 2,700 |
| Apr 3, 2026 | 1,235.00 | 1,238.00 | 1,225.00 | 1,238.00 | 1,238.00 | 0.73% | 4,100 |
| Apr 2, 2026 | 1,225.00 | 1,232.00 | 1,224.00 | 1,229.00 | 1,229.00 | 0.49% | 3,000 |
| Apr 1, 2026 | 1,232.00 | 1,235.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.33% | 5,600 |
| Mar 31, 2026 | 1,228.00 | 1,231.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.16% | 2,900 |
| Mar 30, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,229.00 | 1,229.00 | -0.32% | 17,800 |
| 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 |