IPS, Inc. (TYO:4390)
Japan · Delayed Price · Currency is JPY 3,300.00
+45.00 (1.38%)
Oct 28, 2026, 1:50 PM JST
IPS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,290.00 | 3,325.00 | 3,270.00 | 3,300.00 | 3,300.00 | 1.38% | 35,000 |
| Oct 27, 2026 | 3,280.00 | 3,280.00 | 3,225.00 | 3,255.00 | 3,255.00 | 0.31% | 72,000 |
| Oct 26, 2026 | 3,210.00 | 3,280.00 | 3,195.00 | 3,245.00 | 3,245.00 | 1.25% | 82,700 |
| Oct 23, 2026 | 3,180.00 | 3,210.00 | 3,130.00 | 3,205.00 | 3,205.00 | -1.38% | 164,800 |
| Oct 22, 2026 | 3,285.00 | 3,330.00 | 3,220.00 | 3,250.00 | 3,250.00 | -2.69% | 157,500 |
| Oct 21, 2026 | 3,380.00 | 3,415.00 | 3,305.00 | 3,340.00 | 3,340.00 | 1.83% | 281,600 |
| Oct 20, 2026 | 3,380.00 | 3,395.00 | 3,245.00 | 3,280.00 | 3,280.00 | -4.09% | 365,900 |
| Oct 19, 2026 | 3,450.00 | 3,480.00 | 3,415.00 | 3,420.00 | 3,420.00 | -2.84% | 59,800 |
| Oct 16, 2026 | 3,500.00 | 3,530.00 | 3,450.00 | 3,520.00 | 3,520.00 | 2.03% | 91,700 |
| Oct 15, 2026 | 3,380.00 | 3,500.00 | 3,375.00 | 3,450.00 | 3,450.00 | - | 241,500 |
| Oct 14, 2026 | 3,440.00 | 3,520.00 | 3,415.00 | 3,450.00 | 3,450.00 | -0.29% | 170,700 |
| Oct 13, 2026 | 3,480.00 | 3,490.00 | 3,415.00 | 3,460.00 | 3,460.00 | 1.47% | 107,700 |
| Oct 9, 2026 | 3,375.00 | 3,450.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.29% | 144,400 |
| Oct 8, 2026 | 3,410.00 | 3,445.00 | 3,325.00 | 3,400.00 | 3,400.00 | -1.02% | 279,100 |
| Oct 7, 2026 | 3,535.00 | 3,570.00 | 3,420.00 | 3,435.00 | 3,435.00 | -4.18% | 385,400 |
| Oct 6, 2026 | 3,635.00 | 3,740.00 | 3,540.00 | 3,585.00 | 3,585.00 | -9.58% | 541,100 |
| Oct 5, 2026 | 3,995.00 | 4,000.00 | 3,940.00 | 3,965.00 | 3,965.00 | 0.38% | 39,900 |
| Oct 2, 2026 | 3,995.00 | 4,050.00 | 3,945.00 | 3,950.00 | 3,950.00 | -2.11% | 36,800 |
| Oct 1, 2026 | 3,970.00 | 4,075.00 | 3,965.00 | 4,035.00 | 4,035.00 | 1.13% | 30,600 |
| Sep 30, 2026 | 3,960.00 | 4,005.00 | 3,940.00 | 3,990.00 | 3,990.00 | 0.76% | 42,300 |
| Sep 29, 2026 | 4,000.00 | 4,015.00 | 3,875.00 | 3,960.00 | 3,960.00 | -1.86% | 93,300 |
| Sep 28, 2026 | 4,130.00 | 4,155.00 | 4,015.00 | 4,055.00 | 4,035.00 | -1.82% | 63,100 |
| Sep 25, 2026 | 4,155.00 | 4,160.00 | 4,090.00 | 4,130.00 | 4,109.63 | -0.72% | 43,300 |
| Sep 24, 2026 | 4,120.00 | 4,285.00 | 4,100.00 | 4,160.00 | 4,139.48 | 1.09% | 76,600 |
| Sep 18, 2026 | 4,125.00 | 4,165.00 | 4,100.00 | 4,115.00 | 4,094.70 | 0.12% | 39,500 |
| Sep 17, 2026 | 4,085.00 | 4,160.00 | 4,055.00 | 4,110.00 | 4,089.73 | 0.49% | 35,100 |
| Sep 16, 2026 | 4,070.00 | 4,130.00 | 4,020.00 | 4,090.00 | 4,069.83 | -0.49% | 25,600 |
| Sep 15, 2026 | 4,025.00 | 4,135.00 | 4,025.00 | 4,110.00 | 4,089.73 | 1.11% | 38,800 |
| Sep 14, 2026 | 4,005.00 | 4,075.00 | 3,905.00 | 4,065.00 | 4,044.95 | -0.49% | 66,000 |
| Sep 11, 2026 | 4,050.00 | 4,165.00 | 4,030.00 | 4,085.00 | 4,064.85 | -0.85% | 56,200 |
| Sep 10, 2026 | 4,040.00 | 4,135.00 | 4,040.00 | 4,120.00 | 4,099.68 | 0.98% | 31,700 |
| Sep 9, 2026 | 4,080.00 | 4,155.00 | 4,045.00 | 4,080.00 | 4,059.88 | -1.09% | 73,700 |
| Sep 8, 2026 | 4,090.00 | 4,215.00 | 4,090.00 | 4,125.00 | 4,104.65 | -0.60% | 45,900 |
| Sep 7, 2026 | 4,070.00 | 4,170.00 | 4,070.00 | 4,150.00 | 4,129.53 | 2.22% | 35,000 |
| Sep 4, 2026 | 4,010.00 | 4,130.00 | 3,985.00 | 4,060.00 | 4,039.98 | 2.14% | 52,800 |
| Sep 3, 2026 | 3,980.00 | 4,025.00 | 3,945.00 | 3,975.00 | 3,955.39 | 0.25% | 65,700 |
| Sep 2, 2026 | 4,045.00 | 4,095.00 | 3,965.00 | 3,965.00 | 3,945.44 | -4.00% | 82,000 |
| Sep 1, 2026 | 4,220.00 | 4,245.00 | 4,125.00 | 4,130.00 | 4,109.63 | -2.13% | 42,700 |
| Aug 31, 2026 | 4,160.00 | 4,250.00 | 4,080.00 | 4,220.00 | 4,199.19 | 0.84% | 71,300 |
| Aug 28, 2026 | 4,220.00 | 4,320.00 | 4,180.00 | 4,185.00 | 4,164.36 | 0.84% | 120,100 |
| Aug 27, 2026 | 4,075.00 | 4,230.00 | 4,070.00 | 4,150.00 | 4,129.53 | 3.23% | 104,900 |
| Aug 26, 2026 | 3,945.00 | 4,055.00 | 3,945.00 | 4,020.00 | 4,000.17 | 2.81% | 68,200 |
| Aug 25, 2026 | 3,830.00 | 3,920.00 | 3,810.00 | 3,910.00 | 3,890.72 | 2.09% | 55,600 |
| Aug 24, 2026 | 4,050.00 | 4,050.00 | 3,815.00 | 3,830.00 | 3,811.11 | -5.78% | 158,700 |
| Aug 21, 2026 | 3,985.00 | 4,145.00 | 3,960.00 | 4,065.00 | 4,044.95 | 2.14% | 79,100 |
| Aug 20, 2026 | 3,955.00 | 4,020.00 | 3,885.00 | 3,980.00 | 3,960.37 | 2.45% | 82,900 |
| Aug 19, 2026 | 4,130.00 | 4,150.00 | 3,885.00 | 3,885.00 | 3,865.84 | -5.01% | 100,700 |
| Aug 18, 2026 | 4,125.00 | 4,215.00 | 4,080.00 | 4,090.00 | 4,069.83 | - | 85,200 |
| Aug 17, 2026 | 4,020.00 | 4,130.00 | 4,020.00 | 4,090.00 | 4,069.83 | 1.11% | 106,400 |
| Aug 14, 2026 | 3,785.00 | 4,050.00 | 3,755.00 | 4,045.00 | 4,025.05 | 8.16% | 153,400 |