Ivy Cosmetics Corporation (TYO:4918)
Japan · Delayed Price · Currency is JPY 308.00
-20.00 (-6.10%)
Aug 6, 2026, 3:09 PM JST
Ivy Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 315.00 | 327.00 | 315.00 | 326.00 | - | 4.49% | 24,200 |
| Aug 4, 2026 | 313.00 | 313.00 | 308.00 | 312.00 | 312.00 | 0.32% | 10,800 |
| Aug 3, 2026 | 309.00 | 312.00 | 305.00 | 311.00 | 311.00 | 1.30% | 11,900 |
| Jul 31, 2026 | 309.00 | 311.00 | 306.00 | 307.00 | 307.00 | - | 7,500 |
| Jul 30, 2026 | 304.00 | 308.00 | 303.00 | 307.00 | 307.00 | 0.99% | 10,300 |
| Jul 29, 2026 | 307.00 | 307.00 | 301.00 | 304.00 | 304.00 | -0.98% | 23,800 |
| Jul 28, 2026 | 307.00 | 309.00 | 303.00 | 307.00 | 307.00 | -0.65% | 31,100 |
| Jul 27, 2026 | 309.00 | 313.00 | 303.00 | 309.00 | 309.00 | 0.98% | 27,700 |
| Jul 24, 2026 | 310.00 | 314.00 | 305.00 | 306.00 | 306.00 | -2.24% | 27,700 |
| Jul 23, 2026 | 309.00 | 314.00 | 309.00 | 313.00 | 313.00 | - | 12,100 |
| Jul 22, 2026 | 313.00 | 314.00 | 310.00 | 313.00 | 313.00 | -0.95% | 17,300 |
| Jul 21, 2026 | 320.00 | 320.00 | 309.00 | 316.00 | 316.00 | -1.25% | 15,000 |
| Jul 17, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | -1.23% | 51,200 |
| Jul 16, 2026 | 327.00 | 331.00 | 320.00 | 324.00 | 324.00 | -0.92% | 16,000 |
| Jul 15, 2026 | 325.00 | 330.00 | 320.00 | 327.00 | 327.00 | -0.61% | 35,700 |
| Jul 14, 2026 | 328.00 | 332.00 | 326.00 | 329.00 | 329.00 | -1.20% | 28,900 |
| Jul 13, 2026 | 335.00 | 336.00 | 330.00 | 333.00 | 333.00 | -1.48% | 45,200 |
| Jul 10, 2026 | 340.00 | 341.00 | 336.00 | 338.00 | 338.00 | -0.59% | 34,500 |
| Jul 9, 2026 | 347.00 | 347.00 | 337.00 | 340.00 | 340.00 | -2.30% | 52,000 |
| Jul 8, 2026 | 335.00 | 367.00 | 333.00 | 348.00 | 348.00 | 2.96% | 394,000 |
| Jul 7, 2026 | 344.00 | 344.00 | 335.00 | 338.00 | 338.00 | -2.03% | 59,200 |
| Jul 6, 2026 | 365.00 | 365.00 | 343.00 | 345.00 | 345.00 | -2.27% | 102,200 |
| Jul 3, 2026 | 336.00 | 359.00 | 326.00 | 353.00 | 353.00 | 0.57% | 402,600 |
| Jul 2, 2026 | 351.00 | 369.00 | 335.00 | 351.00 | 351.00 | 18.98% | 1,074,900 |
| Jul 1, 2026 | 291.00 | 298.00 | 291.00 | 295.00 | 295.00 | 2.08% | 9,800 |
| Jun 30, 2026 | 291.00 | 291.00 | 287.00 | 289.00 | 289.00 | -0.69% | 11,100 |
| Jun 29, 2026 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | 0.69% | 16,900 |
| Jun 26, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 6,100 |
| Jun 25, 2026 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | - | 4,000 |
| Jun 24, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.69% | 11,900 |
| Jun 23, 2026 | 293.00 | 299.00 | 288.00 | 295.00 | 295.00 | 0.68% | 27,400 |
| Jun 22, 2026 | 286.00 | 295.00 | 279.00 | 293.00 | 293.00 | 1.74% | 50,100 |
| Jun 19, 2026 | 304.00 | 304.00 | 278.00 | 288.00 | 288.00 | -4.64% | 123,000 |
| Jun 18, 2026 | 301.00 | 307.00 | 281.00 | 302.00 | 302.00 | -2.27% | 280,100 |
| Jun 17, 2026 | 266.00 | 315.00 | 266.00 | 309.00 | 309.00 | 21.18% | 1,152,400 |
| Jun 16, 2026 | 261.00 | 261.00 | 253.00 | 255.00 | 255.00 | -2.30% | 31,700 |
| Jun 15, 2026 | 264.00 | 264.00 | 259.00 | 261.00 | 261.00 | 0.77% | 34,400 |
| Jun 12, 2026 | 258.00 | 262.00 | 258.00 | 259.00 | 259.00 | 0.39% | 3,400 |
| Jun 11, 2026 | 263.00 | 263.00 | 257.00 | 258.00 | 258.00 | - | 18,600 |
| Jun 10, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.15% | 13,500 |
| Jun 9, 2026 | 263.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.76% | 6,100 |
| Jun 8, 2026 | 263.00 | 275.00 | 260.00 | 263.00 | 263.00 | -0.38% | 17,200 |
| Jun 5, 2026 | 265.00 | 266.00 | 263.00 | 264.00 | 264.00 | - | 5,100 |
| Jun 4, 2026 | 262.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.76% | 7,400 |
| Jun 3, 2026 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 8,200 |
| Jun 2, 2026 | 266.00 | 267.00 | 262.00 | 262.00 | 262.00 | -0.76% | 14,500 |
| Jun 1, 2026 | 271.00 | 271.00 | 263.00 | 264.00 | 264.00 | -2.58% | 25,600 |
| May 29, 2026 | 268.00 | 271.00 | 268.00 | 271.00 | 271.00 | 1.12% | 3,800 |
| May 28, 2026 | 270.00 | 271.00 | 268.00 | 268.00 | 268.00 | -1.47% | 11,600 |
| May 27, 2026 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | - | 6,000 |