Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
+95.00 (3.13%)
Mar 25, 2026, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,090.003,160.003,090.003,135.003,135.003.13%57,500
Mar 24, 20263,000.003,050.002,992.003,040.003,040.003.54%74,300
Mar 23, 20263,005.003,030.002,936.002,936.002,936.00-4.52%123,300
Mar 19, 20263,195.003,230.003,075.003,075.003,075.00-5.82%78,700
Mar 18, 20263,200.003,265.003,200.003,265.003,265.002.51%33,700
Mar 17, 20263,265.003,290.003,175.003,185.003,185.00-1.70%46,400
Mar 16, 20263,220.003,295.003,200.003,240.003,240.000.62%54,800
Mar 13, 20263,180.003,250.003,150.003,220.003,220.00-0.92%60,400
Mar 12, 20263,360.003,405.003,240.003,250.003,250.00-4.55%77,600
Mar 11, 20263,380.003,440.003,350.003,405.003,405.002.71%84,000
Mar 10, 20263,220.003,335.003,195.003,315.003,315.005.24%97,600
Mar 9, 20263,105.003,165.003,060.003,150.003,150.00-4.83%131,000
Mar 6, 20263,120.003,335.003,115.003,310.003,310.004.75%113,000
Mar 5, 20263,090.003,235.003,085.003,160.003,160.005.86%101,700
Mar 4, 20263,045.003,130.002,926.002,985.002,985.00-4.94%176,300
Mar 3, 20263,230.003,235.003,125.003,140.003,140.00-3.98%96,400
Mar 2, 20263,230.003,270.003,195.003,270.003,270.000.31%91,700
Feb 27, 20263,190.003,270.003,175.003,260.003,260.003.33%84,700
Feb 26, 20263,115.003,165.003,085.003,155.003,155.000.32%84,400
Feb 25, 20263,110.003,235.003,110.003,145.003,145.000.64%105,400
Feb 24, 20263,125.003,135.003,020.003,125.003,125.00-0.64%119,200
Feb 20, 20263,170.003,185.003,120.003,145.003,145.00-0.47%89,800
Feb 19, 20263,165.003,190.003,095.003,160.003,160.00-1.71%100,500
Feb 18, 20263,195.003,235.003,105.003,215.003,215.00-83,400
Feb 17, 20263,200.003,275.003,160.003,215.003,215.001.74%76,000
Feb 16, 20263,120.003,190.003,115.003,160.003,160.001.94%79,100
Feb 13, 20263,125.003,145.003,075.003,100.003,100.00-1.27%67,300
Feb 12, 20263,090.003,200.003,080.003,140.003,140.002.78%93,000
Feb 10, 20262,950.003,075.002,950.003,055.003,055.003.88%92,500
Feb 9, 20262,988.003,000.002,881.002,941.002,941.00-1.57%165,400
Feb 6, 20263,000.003,010.002,950.002,988.002,988.00-1.22%102,800
Feb 5, 20262,974.003,060.002,961.003,025.003,025.002.47%101,600
Feb 4, 20262,944.002,975.002,929.002,952.002,952.00-0.30%63,700
Feb 3, 20262,945.002,979.002,937.002,961.002,961.000.85%50,500
Feb 2, 20262,973.003,005.002,925.002,936.002,936.00-0.51%92,200
Jan 30, 20262,939.002,985.002,914.002,951.002,951.002.15%76,000
Jan 29, 20262,890.002,912.002,857.002,889.002,889.00-0.14%88,400
Jan 28, 20262,910.002,921.002,869.002,893.002,893.00-1.73%111,300
Jan 27, 20263,000.003,010.002,940.002,944.002,944.00-1.17%57,100
Jan 26, 20263,010.003,015.002,965.002,979.002,979.00-2.81%99,900
Jan 23, 20263,120.003,120.003,045.003,065.003,065.00-1.13%51,200
Jan 22, 20263,050.003,120.003,035.003,100.003,100.003.37%49,000
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