Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+20.00 (0.57%)
Jul 15, 2026, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20263,595.003,595.003,515.003,545.003,545.000.57%24,200
Jul 14, 20263,470.003,530.003,440.003,525.003,525.001.15%36,000
Jul 13, 20263,550.003,635.003,480.003,485.003,485.00-55,900
Jul 10, 20263,600.003,615.003,485.003,485.003,485.00-1.41%39,800
Jul 9, 20263,515.003,565.003,500.003,535.003,535.000.57%38,900
Jul 8, 20263,570.003,610.003,505.003,515.003,515.00-1.68%63,600
Jul 7, 20263,690.003,690.003,545.003,575.003,575.00-3.64%78,800
Jul 6, 20263,650.003,745.003,635.003,710.003,710.001.09%104,400
Jul 3, 20263,615.003,690.003,560.003,670.003,670.002.80%165,700
Jul 2, 20263,400.003,590.003,390.003,570.003,570.004.85%155,200
Jul 1, 20263,390.003,505.003,370.003,405.003,405.001.04%119,700
Jun 30, 20263,360.003,450.003,355.003,370.003,370.000.45%86,700
Jun 29, 20263,375.003,405.003,300.003,355.003,355.001.51%124,600
Jun 26, 20263,295.003,340.003,240.003,305.003,305.00-1.49%123,800
Jun 25, 20263,415.003,425.003,305.003,355.003,355.00-1.47%130,800
Jun 24, 20263,495.003,575.003,380.003,405.003,405.00-2.58%95,700
Jun 23, 20263,520.003,595.003,495.003,495.003,495.00-1.41%101,000
Jun 22, 20263,485.003,620.003,485.003,545.003,545.002.16%67,400
Jun 19, 20263,610.003,610.003,425.003,470.003,470.00-1.98%141,900
Jun 18, 20263,665.003,685.003,540.003,540.003,540.00-3.67%75,500
Jun 17, 20263,605.003,745.003,575.003,675.003,675.001.24%102,400
Jun 16, 20263,675.003,685.003,610.003,630.003,630.000.69%81,200
Jun 15, 20263,705.003,735.003,605.003,605.003,605.00-1.50%104,600
Jun 12, 20263,740.003,800.003,635.003,660.003,660.00-1.21%90,500
Jun 11, 20263,770.003,770.003,630.003,705.003,705.00-1.85%133,000
Jun 10, 20263,785.003,835.003,655.003,775.003,775.00-1.05%115,500
Jun 9, 20263,935.004,025.003,790.003,815.003,815.00-2.18%145,400
Jun 8, 20263,930.003,970.003,820.003,900.003,900.00-2.50%137,700
Jun 5, 20263,885.004,050.003,885.004,000.004,000.004.44%92,600
Jun 4, 20263,910.003,935.003,810.003,830.003,830.00-4.13%177,900
Jun 3, 20264,090.004,150.003,960.003,995.003,995.00-1.36%87,200
Jun 2, 20264,090.004,160.003,905.004,050.004,050.00-0.49%106,700
Jun 1, 20264,210.004,225.004,045.004,070.004,070.00-3.10%106,400
May 29, 20264,220.004,300.004,145.004,200.004,200.001.20%106,800
May 28, 20264,080.004,160.003,950.004,150.004,150.000.24%85,800
May 27, 20264,175.004,285.004,090.004,140.004,140.00-0.84%118,200
May 26, 20264,055.004,240.004,040.004,175.004,175.004.64%107,500
May 25, 20264,060.004,065.003,865.003,990.003,990.00-0.37%133,000
May 22, 20263,965.004,150.003,945.004,005.004,005.002.82%200,700
May 21, 20263,840.003,960.003,825.003,895.003,895.001.83%71,400
May 20, 20263,810.003,845.003,665.003,825.003,825.001.73%124,500
May 19, 20263,800.003,920.003,750.003,760.003,760.00-0.27%95,700
May 18, 20263,655.003,820.003,655.003,770.003,770.005.16%117,000
May 15, 20263,735.003,760.003,535.003,585.003,585.00-2.45%143,500
May 14, 20263,760.003,830.003,665.003,675.003,675.00-2.52%155,300
May 13, 20263,990.004,000.003,770.003,770.003,770.00-6.10%257,300
May 12, 20263,995.004,170.003,900.004,015.004,015.000.50%329,800
May 11, 20263,560.004,020.003,560.003,995.003,995.0014.14%461,000
May 8, 20263,500.003,580.003,380.003,500.003,500.000.86%213,700
May 7, 20263,325.003,510.003,285.003,470.003,470.006.61%185,900