Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
-10.00 (-0.32%)
Sep 10, 2025, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,110.003,115.003,045.003,090.00--0.64%29,600
Sep 9, 20253,140.003,175.003,060.003,110.003,110.000.16%74,800
Sep 8, 20253,145.003,145.003,045.003,105.003,105.003.33%81,300
Sep 5, 20253,035.003,090.002,985.003,005.003,005.000.33%86,600
Sep 4, 20252,970.003,005.002,965.002,995.002,995.001.35%35,800
Sep 3, 20253,000.003,045.002,937.002,955.002,955.00-1.66%77,200
Sep 2, 20253,010.003,045.002,998.003,005.003,005.000.67%44,600
Sep 1, 20252,990.003,045.002,964.002,985.002,985.00-0.47%54,600
Aug 29, 20253,040.003,055.002,999.002,999.002,999.00-1.35%68,100
Aug 28, 20253,075.003,115.003,010.003,040.003,040.002.67%121,400
Aug 27, 20252,953.003,020.002,953.002,961.002,961.000.61%88,100
Aug 26, 20252,970.002,989.002,928.002,943.002,943.00-1.31%75,900
Aug 25, 20252,999.003,015.002,918.002,982.002,982.000.30%94,800
Aug 22, 20252,917.002,992.002,900.002,973.002,973.002.94%118,500
Aug 21, 20252,879.002,889.002,834.002,888.002,888.000.80%51,900
Aug 20, 20252,891.002,914.002,851.002,865.002,865.00-0.76%106,600
Aug 19, 20252,859.002,911.002,833.002,887.002,887.002.16%100,700
Aug 18, 20252,792.002,848.002,767.002,826.002,826.002.02%63,100
Aug 15, 20252,790.002,803.002,741.002,770.002,770.000.73%65,800
Aug 14, 20252,760.002,811.002,750.002,750.002,750.00-0.54%59,500
Aug 13, 20252,835.002,856.002,746.002,765.002,765.00-2.12%99,400
Aug 12, 20252,814.002,978.002,814.002,825.002,825.000.39%176,900
Aug 8, 20252,817.002,856.002,789.002,814.002,814.000.50%108,800
Aug 7, 20252,687.002,822.002,687.002,800.002,800.004.28%164,900
Aug 6, 20252,671.002,706.002,590.002,685.002,685.00-1.18%188,600
Aug 5, 20252,682.002,730.002,650.002,717.002,717.000.97%123,300
Aug 4, 20252,680.002,724.002,619.002,691.002,691.00-0.99%272,200
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