Skip to main content
logo
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+85.00 (2.81%)
Apr 14, 2026, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,935.002,960.002,898.002,917.002,917.00-5.14%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
Mar 17, 20263,265.003,290.003,175.003,185.003,164.28-1.70%46,400
Mar 16, 20263,220.003,295.003,200.003,240.003,218.930.62%54,800
Mar 13, 20263,180.003,250.003,150.003,220.003,199.06-0.92%60,400
Mar 12, 20263,360.003,405.003,240.003,250.003,228.86-4.55%77,600
Mar 11, 20263,380.003,440.003,350.003,405.003,382.852.71%84,000
Mar 10, 20263,220.003,335.003,195.003,315.003,293.445.24%97,600
Mar 9, 20263,105.003,165.003,060.003,150.003,129.51-4.83%131,000
Mar 6, 20263,120.003,335.003,115.003,310.003,288.474.75%113,000
Mar 5, 20263,090.003,235.003,085.003,160.003,139.455.86%101,700
Mar 4, 20263,045.003,130.002,926.002,985.002,965.59-4.94%176,300
Mar 3, 20263,230.003,235.003,125.003,140.003,119.58-3.98%96,400
Mar 2, 20263,230.003,270.003,195.003,270.003,248.730.31%91,700
Feb 27, 20263,190.003,270.003,175.003,260.003,238.803.33%84,700
Feb 26, 20263,115.003,165.003,085.003,155.003,134.480.32%84,400
Feb 25, 20263,110.003,235.003,110.003,145.003,124.540.64%105,400
Feb 24, 20263,125.003,135.003,020.003,125.003,104.67-0.64%119,200
Feb 20, 20263,170.003,185.003,120.003,145.003,124.54-0.47%89,800
Feb 19, 20263,165.003,190.003,095.003,160.003,139.45-1.71%100,500
Feb 18, 20263,195.003,235.003,105.003,215.003,194.09-83,400
Feb 17, 20263,200.003,275.003,160.003,215.003,194.091.74%76,000
Feb 16, 20263,120.003,190.003,115.003,160.003,139.451.94%79,100
Feb 13, 20263,125.003,145.003,075.003,100.003,079.84-1.27%67,300
Feb 12, 20263,090.003,200.003,080.003,140.003,119.582.78%93,000
Feb 10, 20262,950.003,075.002,950.003,055.003,035.133.88%92,500
Feb 9, 20262,988.003,000.002,881.002,941.002,921.87-1.57%165,400
Feb 6, 20263,000.003,010.002,950.002,988.002,968.57-1.22%102,800
Feb 5, 20262,974.003,060.002,961.003,025.003,005.332.47%101,600
Feb 4, 20262,944.002,975.002,929.002,952.002,932.80-0.30%63,700
Feb 3, 20262,945.002,979.002,937.002,961.002,941.740.85%50,500
Feb 2, 20262,973.003,005.002,925.002,936.002,916.90-0.51%92,200
Jan 30, 20262,939.002,985.002,914.002,951.002,931.812.15%76,000