Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
4,040.00
-70.00 (-1.70%)
Sep 16, 2026, 1:54 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20264,070.004,130.004,020.004,050.00--1.46%13,800
Sep 15, 20264,025.004,135.004,025.004,110.004,110.001.11%38,800
Sep 14, 20264,005.004,075.003,905.004,065.004,065.00-0.49%66,000
Sep 11, 20264,050.004,165.004,030.004,085.004,085.00-0.85%56,200
Sep 10, 20264,040.004,135.004,040.004,120.004,120.000.98%31,700
Sep 9, 20264,080.004,155.004,045.004,080.004,080.00-1.09%73,700
Sep 8, 20264,090.004,215.004,090.004,125.004,125.00-0.60%45,900
Sep 7, 20264,070.004,170.004,070.004,150.004,150.002.22%35,000
Sep 4, 20264,010.004,130.003,985.004,060.004,060.002.14%52,800
Sep 3, 20263,980.004,025.003,945.003,975.003,975.000.25%65,700
Sep 2, 20264,045.004,095.003,965.003,965.003,965.00-4.00%82,000
Sep 1, 20264,220.004,245.004,125.004,130.004,130.00-2.13%42,700
Aug 31, 20264,160.004,250.004,080.004,220.004,220.000.84%71,300
Aug 28, 20264,220.004,320.004,180.004,185.004,185.000.84%120,100
Aug 27, 20264,075.004,230.004,070.004,150.004,150.003.23%104,900
Aug 26, 20263,945.004,055.003,945.004,020.004,020.002.81%68,200
Aug 25, 20263,830.003,920.003,810.003,910.003,910.002.09%55,600
Aug 24, 20264,050.004,050.003,815.003,830.003,830.00-5.78%158,700
Aug 21, 20263,985.004,145.003,960.004,065.004,065.002.14%79,100
Aug 20, 20263,955.004,020.003,885.003,980.003,980.002.45%82,900
Aug 19, 20264,130.004,150.003,885.003,885.003,885.00-5.01%100,700
Aug 18, 20264,125.004,215.004,080.004,090.004,090.00-85,200
Aug 17, 20264,020.004,130.004,020.004,090.004,090.001.11%106,400
Aug 14, 20263,785.004,050.003,755.004,045.004,045.008.16%153,400
Aug 13, 20263,615.003,785.003,530.003,740.003,740.003.74%132,700
Aug 12, 20263,765.003,765.003,560.003,605.003,605.00-4.25%135,600
Aug 10, 20263,890.003,990.003,675.003,765.003,765.004.29%310,000
Aug 7, 20263,680.003,695.003,575.003,610.003,610.00-1.90%93,500
Aug 6, 20263,680.003,750.003,630.003,680.003,680.00-0.94%92,600
Aug 5, 20263,615.003,745.003,600.003,715.003,715.004.80%85,700
Aug 4, 20263,535.003,570.003,515.003,545.003,545.002.31%48,900
Aug 3, 20263,440.003,490.003,360.003,465.003,465.00-0.57%62,300
Jul 31, 20263,400.003,525.003,380.003,485.003,485.003.41%75,700
Jul 30, 20263,370.003,430.003,335.003,370.003,370.00-58,500
Jul 29, 20263,460.003,460.003,305.003,370.003,370.00-1.32%87,200
Jul 28, 20263,540.003,540.003,395.003,415.003,415.00-2.01%60,900
Jul 27, 20263,500.003,530.003,455.003,485.003,485.000.43%52,100
Jul 24, 20263,485.003,490.003,405.003,470.003,470.000.58%46,300
Jul 23, 20263,515.003,555.003,440.003,450.003,450.00-3.36%34,100
Jul 22, 20263,645.003,645.003,545.003,570.003,570.00-0.14%36,300
Jul 21, 20263,440.003,590.003,415.003,575.003,575.003.92%40,700
Jul 17, 20263,515.003,530.003,370.003,440.003,440.00-1.15%93,500
Jul 16, 20263,600.003,600.003,470.003,480.003,480.00-1.83%30,200
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