Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
-135.00 (-3.38%)
Jun 4, 2026, 9:28 AM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 1, 20263,210.003,315.003,170.003,255.003,255.001.40%85,200
Apr 30, 20263,335.003,335.003,150.003,210.003,210.00-5.31%172,400
Apr 28, 20263,240.003,400.003,225.003,390.003,390.003.20%146,100
Apr 27, 20263,230.003,325.003,160.003,285.003,285.003.96%235,200
Apr 24, 20263,120.003,195.003,080.003,160.003,160.000.80%66,200
Apr 23, 20263,200.003,200.003,095.003,135.003,135.00-1.72%61,700
Apr 22, 20263,185.003,220.003,160.003,190.003,190.000.63%65,100
Apr 21, 20263,180.003,200.003,140.003,170.003,170.000.79%35,000
Apr 20, 20263,155.003,180.003,115.003,145.003,145.00-0.47%54,800
Apr 17, 20263,130.003,160.003,085.003,160.003,160.000.96%45,400
Apr 16, 20263,170.003,200.003,110.003,130.003,130.00-54,500
Apr 15, 20263,150.003,180.003,105.003,130.003,130.000.48%49,200
Apr 14, 20263,070.003,120.003,065.003,115.003,115.002.81%44,100
Apr 13, 20262,991.003,040.002,983.003,030.003,030.00-0.33%50,000
Apr 10, 20263,075.003,105.003,005.003,040.003,040.00-0.82%27,500
Apr 9, 20263,125.003,125.003,040.003,065.003,065.00-1.92%37,900
Apr 8, 20263,070.003,130.003,045.003,125.003,125.006.84%59,700
Apr 7, 20262,933.002,966.002,903.002,925.002,925.000.14%38,400
Apr 6, 20262,912.002,947.002,900.002,921.002,921.000.55%51,500
Apr 3, 20262,890.002,947.002,890.002,905.002,905.001.47%53,300
Apr 2, 20262,973.003,010.002,859.002,863.002,863.00-3.28%85,800
Apr 1, 20262,954.002,975.002,923.002,960.002,960.003.28%70,700
Mar 31, 20262,906.002,965.002,866.002,866.002,866.00-1.75%113,000
Mar 30, 20262,935.002,960.002,898.002,917.002,917.00-4.52%120,800
Mar 27, 20263,010.003,090.003,010.003,075.003,055.000.49%66,400
Mar 26, 20263,155.003,155.003,020.003,060.003,040.10-2.39%73,700
Mar 25, 20263,090.003,160.003,090.003,135.003,114.613.13%57,500
Mar 24, 20263,000.003,050.002,992.003,040.003,020.233.54%74,300
Mar 23, 20263,005.003,030.002,936.002,936.002,916.90-4.52%123,300
Mar 19, 20263,195.003,230.003,075.003,075.003,055.00-5.82%78,700
Mar 18, 20263,200.003,265.003,200.003,265.003,243.762.51%33,700