Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+101.00 (3.37%)
Jan 22, 2026, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,050.003,120.003,035.003,120.00-4.03%33,400
Jan 21, 20263,015.003,035.002,986.002,999.002,999.00-2.31%66,900
Jan 20, 20263,110.003,125.003,055.003,070.003,070.00-1.92%32,500
Jan 19, 20263,195.003,195.003,115.003,130.003,130.00-1.42%47,700
Jan 16, 20263,185.003,195.003,130.003,175.003,175.00-0.31%42,100
Jan 15, 20263,080.003,190.003,080.003,185.003,185.003.75%55,800
Jan 14, 20263,105.003,135.003,050.003,070.003,070.00-1.13%41,000
Jan 13, 20263,095.003,115.003,075.003,105.003,105.001.47%48,500
Jan 9, 20263,035.003,060.003,015.003,060.003,060.000.82%29,900
Jan 8, 20263,020.003,080.003,020.003,035.003,035.000.17%30,400
Jan 7, 20263,040.003,045.003,010.003,030.003,030.000.33%35,800
Jan 6, 20263,045.003,060.003,020.003,020.003,020.00-0.49%39,200
Jan 5, 20263,045.003,070.002,970.003,035.003,035.000.17%74,800
Dec 30, 20253,110.003,110.003,025.003,030.003,030.00-2.10%50,200
Dec 29, 20253,115.003,125.003,065.003,095.003,095.00-0.16%45,500
Dec 26, 20253,115.003,140.003,085.003,100.003,100.00-0.32%85,400
Dec 25, 20253,070.003,120.003,065.003,110.003,110.001.47%42,700
Dec 24, 20253,085.003,120.003,050.003,065.003,065.00-1.76%34,400
Dec 23, 20253,045.003,125.003,045.003,120.003,120.002.63%39,000
Dec 22, 20253,100.003,100.003,005.003,040.003,040.00-0.33%56,700
Dec 19, 20253,040.003,070.003,015.003,050.003,050.001.33%42,300
Dec 18, 20252,978.003,025.002,978.003,010.003,010.000.40%48,600
Dec 17, 20253,005.003,030.002,972.002,998.002,998.00-1.06%53,300
Dec 16, 20253,055.003,070.003,015.003,030.003,030.00-1.78%52,000
Dec 15, 20253,050.003,110.003,030.003,085.003,085.000.49%93,700
Dec 12, 20253,090.003,140.003,045.003,070.003,070.00-63,100
Dec 11, 20253,075.003,125.003,055.003,070.003,070.00-0.16%55,000
Dec 10, 20253,170.003,170.003,055.003,075.003,075.00-2.23%63,500
Dec 9, 20253,220.003,235.003,135.003,145.003,145.00-3.38%55,200
Dec 8, 20253,245.003,270.003,210.003,255.003,255.001.88%32,000
Dec 5, 20253,255.003,290.003,195.003,195.003,195.00-3.18%38,800
Dec 4, 20253,265.003,330.003,255.003,300.003,300.001.54%45,500
Dec 3, 20253,285.003,315.003,245.003,250.003,250.00-0.91%31,600
Dec 2, 20253,310.003,340.003,275.003,280.003,280.00-0.46%52,000
Dec 1, 20253,440.003,440.003,295.003,295.003,295.00-4.22%70,000
Nov 28, 20253,410.003,500.003,380.003,440.003,440.001.18%70,800
Nov 27, 20253,380.003,430.003,360.003,400.003,400.001.34%94,600
Nov 26, 20253,280.003,410.003,280.003,355.003,355.004.19%77,300
Nov 25, 20253,330.003,330.003,200.003,220.003,220.00-3.45%72,700
Nov 21, 20253,310.003,365.003,270.003,335.003,335.00-1.33%98,600
Nov 20, 20253,440.003,460.003,355.003,380.003,380.000.30%61,800
Nov 19, 20253,330.003,425.003,280.003,370.003,370.000.30%109,400
Nov 18, 20253,625.003,640.003,325.003,360.003,360.00-7.95%212,700
Nov 17, 20253,460.003,660.003,405.003,650.003,650.007.35%197,200
Nov 14, 20253,210.003,445.003,205.003,400.003,400.003.82%132,400
Nov 13, 20253,305.003,350.003,255.003,275.003,275.00-0.91%109,100
Nov 12, 20253,155.003,315.003,150.003,305.003,305.004.75%159,700
Nov 11, 20253,110.003,165.003,080.003,155.003,155.001.77%97,300
Nov 10, 20253,105.003,110.002,991.003,100.003,100.007.56%209,400
Nov 7, 20252,881.002,904.002,837.002,882.002,882.00-1.03%79,400