Ivy Cosmetics Corporation (TYO:4918)
Japan · Delayed Price · Currency is JPY 386.00
+2.00 (0.52%)
At close: Jan 23, 2026
Ivy Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 384.00 | 390.00 | 384.00 | 386.00 | 386.00 | 0.52% | 25,400 |
| Jan 22, 2026 | 384.00 | 385.00 | 380.00 | 384.00 | 384.00 | 0.52% | 15,000 |
| Jan 21, 2026 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | -1.04% | 14,500 |
| Jan 20, 2026 | 385.00 | 387.00 | 380.00 | 386.00 | 386.00 | 0.52% | 11,800 |
| Jan 19, 2026 | 380.00 | 393.00 | 379.00 | 384.00 | 384.00 | 1.32% | 47,500 |
| Jan 16, 2026 | 383.00 | 383.00 | 376.00 | 379.00 | 379.00 | -0.52% | 21,900 |
| Jan 15, 2026 | 376.00 | 381.00 | 368.00 | 381.00 | 381.00 | 2.14% | 16,200 |
| Jan 14, 2026 | 376.00 | 382.00 | 371.00 | 373.00 | 373.00 | 0.27% | 53,400 |
| Jan 13, 2026 | 370.00 | 376.00 | 368.00 | 372.00 | 372.00 | 1.64% | 25,200 |
| Jan 9, 2026 | 362.00 | 375.00 | 362.00 | 366.00 | 366.00 | 1.10% | 42,500 |
| Jan 8, 2026 | 360.00 | 369.00 | 355.00 | 362.00 | 362.00 | 0.56% | 38,600 |
| Jan 7, 2026 | 354.00 | 361.00 | 349.00 | 360.00 | 360.00 | 3.15% | 31,100 |
| Jan 6, 2026 | 344.00 | 349.00 | 343.00 | 349.00 | 349.00 | 1.45% | 26,300 |
| Jan 5, 2026 | 342.00 | 344.00 | 341.00 | 344.00 | 344.00 | 1.47% | 7,600 |
| Dec 30, 2025 | 344.00 | 346.00 | 336.00 | 339.00 | 339.00 | -1.45% | 23,000 |
| Dec 29, 2025 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | 1.47% | 24,500 |
| Dec 26, 2025 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | - | 25,600 |
| Dec 25, 2025 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | - | 9,700 |
| Dec 24, 2025 | 337.00 | 339.00 | 333.00 | 339.00 | 339.00 | 0.59% | 19,600 |
| Dec 23, 2025 | 335.00 | 338.00 | 333.00 | 337.00 | 337.00 | 0.60% | 21,700 |
| Dec 22, 2025 | 334.00 | 336.00 | 331.00 | 335.00 | 335.00 | 0.30% | 23,300 |
| Dec 19, 2025 | 335.00 | 336.00 | 330.00 | 334.00 | 334.00 | -0.60% | 8,600 |
| Dec 18, 2025 | 335.00 | 338.00 | 331.00 | 336.00 | 336.00 | 0.90% | 14,000 |
| Dec 17, 2025 | 337.00 | 339.00 | 331.00 | 333.00 | 333.00 | 1.83% | 32,800 |
| Dec 16, 2025 | 331.00 | 331.00 | 325.00 | 327.00 | 327.00 | -0.30% | 7,900 |
| Dec 15, 2025 | 329.00 | 338.00 | 327.00 | 328.00 | 328.00 | -0.30% | 24,200 |
| Dec 12, 2025 | 330.00 | 330.00 | 327.00 | 329.00 | 329.00 | - | 3,700 |
| Dec 11, 2025 | 334.00 | 334.00 | 328.00 | 329.00 | 329.00 | -0.90% | 9,200 |
| Dec 10, 2025 | 331.00 | 333.00 | 331.00 | 332.00 | 332.00 | -0.60% | 3,000 |
| Dec 9, 2025 | 333.00 | 334.00 | 331.00 | 334.00 | 334.00 | 0.30% | 6,600 |
| Dec 8, 2025 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.60% | 6,300 |
| Dec 5, 2025 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 4,000 |
| Dec 4, 2025 | 332.00 | 334.00 | 332.00 | 333.00 | 333.00 | - | 4,300 |
| Dec 3, 2025 | 332.00 | 337.00 | 331.00 | 333.00 | 333.00 | 0.60% | 7,000 |
| Dec 2, 2025 | 336.00 | 336.00 | 331.00 | 331.00 | 331.00 | -1.19% | 9,300 |
| Dec 1, 2025 | 333.00 | 335.00 | 332.00 | 335.00 | 335.00 | 0.30% | 7,500 |
| Nov 28, 2025 | 338.00 | 340.00 | 332.00 | 334.00 | 334.00 | -0.30% | 17,700 |
| Nov 27, 2025 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.30% | 8,800 |
| Nov 26, 2025 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | 0.30% | 13,000 |
| Nov 25, 2025 | 331.00 | 333.00 | 328.00 | 333.00 | 333.00 | 1.22% | 8,600 |
| Nov 21, 2025 | 330.00 | 330.00 | 322.00 | 329.00 | 329.00 | -0.60% | 24,400 |
| Nov 20, 2025 | 332.00 | 341.00 | 331.00 | 331.00 | 331.00 | - | 8,500 |
| Nov 19, 2025 | 336.00 | 337.00 | 328.00 | 331.00 | 331.00 | -1.19% | 22,600 |
| Nov 18, 2025 | 329.00 | 335.00 | 328.00 | 335.00 | 335.00 | 2.13% | 23,900 |
| Nov 17, 2025 | 342.00 | 342.00 | 325.00 | 328.00 | 328.00 | -3.24% | 41,800 |
| Nov 14, 2025 | 341.00 | 342.00 | 338.00 | 339.00 | 339.00 | -0.59% | 7,200 |
| Nov 13, 2025 | 343.00 | 344.00 | 339.00 | 341.00 | 341.00 | -0.29% | 18,500 |
| Nov 12, 2025 | 340.00 | 345.00 | 337.00 | 342.00 | 342.00 | 2.40% | 34,600 |
| Nov 11, 2025 | 338.00 | 344.00 | 334.00 | 334.00 | 334.00 | -1.18% | 22,900 |
| Nov 10, 2025 | 331.00 | 341.00 | 331.00 | 338.00 | 338.00 | 2.11% | 13,500 |