Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
2,718.00
-52.00 (-1.88%)
Aug 1, 2025, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,791.002,898.002,683.002,718.002,718.00-1.88%1,018,400
Jul 31, 20252,770.002,770.002,652.002,770.002,770.0022.03%1,063,400
Jul 30, 20252,279.002,300.002,253.002,270.002,270.000.75%26,800
Jul 29, 20252,258.002,297.002,250.002,253.002,253.00-1.01%19,300
Jul 28, 20252,281.002,298.002,266.002,276.002,276.00-0.22%18,000
Jul 25, 20252,280.002,301.002,275.002,281.002,281.00-0.70%15,000
Jul 24, 20252,269.002,308.002,259.002,297.002,297.001.06%26,400
Jul 23, 20252,230.002,273.002,230.002,273.002,273.002.30%26,900
Jul 22, 20252,244.002,248.002,220.002,222.002,222.00-0.22%16,800
Jul 18, 20252,234.002,240.002,210.002,227.002,227.00-0.54%21,500
Jul 17, 20252,207.002,259.002,207.002,239.002,239.001.73%19,600
Jul 16, 20252,236.002,246.002,201.002,201.002,201.00-1.87%28,700
Jul 15, 20252,282.002,282.002,241.002,243.002,243.00-0.71%22,800
Jul 14, 20252,265.002,270.002,250.002,259.002,259.00-0.18%13,500
Jul 11, 20252,271.002,286.002,260.002,263.002,263.000.40%15,300
Jul 10, 20252,269.002,275.002,238.002,254.002,254.00-0.97%24,400
Jul 9, 20252,280.002,299.002,271.002,276.002,276.000.18%18,200
Jul 8, 20252,246.002,282.002,246.002,272.002,272.001.11%30,900
Jul 7, 20252,243.002,256.002,224.002,247.002,247.000.18%131,000
Jul 4, 20252,261.002,269.002,242.002,243.002,243.00-0.80%25,900
Jul 3, 20252,303.002,309.002,261.002,261.002,261.00-1.57%18,200
Jul 2, 20252,289.002,311.002,271.002,297.002,297.00-0.17%25,600
Jul 1, 20252,386.002,386.002,301.002,301.002,301.00-3.12%39,700
Jun 30, 20252,380.002,410.002,375.002,375.002,375.00-0.21%34,000
Jun 27, 20252,355.002,380.002,341.002,380.002,380.001.19%33,100
Jun 26, 20252,324.002,381.002,324.002,352.002,352.000.64%37,200
Jun 25, 20252,342.002,356.002,307.002,337.002,337.000.30%38,900
Jun 24, 20252,315.002,362.002,315.002,330.002,330.00-0.04%33,100
Jun 23, 20252,346.002,346.002,318.002,331.002,331.00-0.81%22,700
Jun 20, 20252,381.002,399.002,345.002,350.002,350.00-1.30%31,900
Jun 19, 20252,426.002,426.002,380.002,381.002,381.00-0.63%13,600
Jun 18, 20252,400.002,420.002,381.002,396.002,396.00-0.42%35,100
Jun 17, 20252,360.002,428.002,360.002,406.002,406.001.95%24,300
Jun 16, 20252,343.002,373.002,343.002,360.002,360.000.34%13,300
Jun 13, 20252,384.002,389.002,321.002,352.002,352.00-1.34%21,100
Jun 12, 20252,390.002,398.002,373.002,384.002,384.000.42%12,400
Jun 11, 20252,334.002,400.002,334.002,374.002,374.001.32%20,900
Jun 10, 20252,395.002,401.002,336.002,343.002,343.00-2.17%27,800
Jun 9, 20252,350.002,401.002,349.002,395.002,395.002.05%19,200
Jun 6, 20252,324.002,363.002,297.002,347.002,347.002.27%16,300
Jun 5, 20252,304.002,327.002,290.002,295.002,295.00-0.86%12,700
Jun 4, 20252,354.002,367.002,315.002,315.002,315.00-1.74%15,200
Jun 3, 20252,331.002,371.002,320.002,356.002,356.001.16%21,200
Jun 2, 20252,363.002,365.002,309.002,329.002,329.00-1.15%33,300
May 30, 20252,362.002,385.002,321.002,356.002,356.001.73%46,000
May 29, 20252,300.002,380.002,274.002,316.002,316.002.03%57,800
May 28, 20252,263.002,291.002,263.002,270.002,270.000.62%16,200
May 27, 20252,248.002,262.002,231.002,256.002,256.000.89%25,800
May 26, 20252,223.002,260.002,223.002,236.002,236.000.13%18,800
May 23, 20252,252.002,278.002,232.002,233.002,233.00-0.80%29,200