IPS, Inc. (TYO:4390)
Japan · Delayed Price · Currency is JPY 3,360.00
-75.00 (-2.18%)
Oct 8, 2026, 11:30 AM JST
IPS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,410.00 | 3,415.00 | 3,325.00 | 3,360.00 | 3,360.00 | -2.18% | 141,200 |
| 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% | 30,200 |
| 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 |
| Aug 13, 2026 | 3,615.00 | 3,785.00 | 3,530.00 | 3,740.00 | 3,721.55 | 3.74% | 132,700 |
| Aug 12, 2026 | 3,765.00 | 3,765.00 | 3,560.00 | 3,605.00 | 3,587.22 | -4.25% | 135,600 |
| Aug 10, 2026 | 3,890.00 | 3,990.00 | 3,675.00 | 3,765.00 | 3,746.43 | 4.29% | 310,000 |
| Aug 7, 2026 | 3,680.00 | 3,695.00 | 3,575.00 | 3,610.00 | 3,592.19 | -1.90% | 93,500 |
| Aug 6, 2026 | 3,680.00 | 3,750.00 | 3,630.00 | 3,680.00 | 3,661.85 | -0.94% | 92,600 |
| Aug 5, 2026 | 3,615.00 | 3,745.00 | 3,600.00 | 3,715.00 | 3,696.68 | 4.80% | 85,700 |
| Aug 4, 2026 | 3,535.00 | 3,570.00 | 3,515.00 | 3,545.00 | 3,527.52 | 2.31% | 48,900 |
| Aug 3, 2026 | 3,440.00 | 3,490.00 | 3,360.00 | 3,465.00 | 3,447.91 | -0.57% | 62,300 |
| Jul 31, 2026 | 3,400.00 | 3,525.00 | 3,380.00 | 3,485.00 | 3,467.81 | 3.41% | 75,700 |
| Jul 30, 2026 | 3,370.00 | 3,430.00 | 3,335.00 | 3,370.00 | 3,353.38 | - | 58,500 |
| Jul 29, 2026 | 3,460.00 | 3,460.00 | 3,305.00 | 3,370.00 | 3,353.38 | -1.32% | 87,200 |
| Jul 28, 2026 | 3,540.00 | 3,540.00 | 3,395.00 | 3,415.00 | 3,398.16 | -2.01% | 60,900 |
| Jul 27, 2026 | 3,500.00 | 3,530.00 | 3,455.00 | 3,485.00 | 3,467.81 | 0.43% | 52,100 |