IPS Holdings Co., Ltd. (TYO:4335)
Japan · Delayed Price · Currency is JPY 1,090.00
-2.00 (-0.18%)
Sep 3, 2026, 3:30 PM JST
IPS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |