Ivy Cosmetics Corporation (TYO:4918)
Japan · Delayed Price · Currency is JPY 264.00
+2.00 (0.76%)
Jun 4, 2026, 3:22 PM JST
Ivy Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 266.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.49% | 24,500 |
| May 25, 2026 | 266.00 | 271.00 | 266.00 | 268.00 | 268.00 | -0.74% | 21,700 |
| May 22, 2026 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.50% | 18,100 |
| May 21, 2026 | 267.00 | 268.00 | 256.00 | 266.00 | 266.00 | 1.53% | 30,900 |
| May 20, 2026 | 265.00 | 269.00 | 261.00 | 262.00 | 262.00 | -1.13% | 16,100 |
| May 19, 2026 | 264.00 | 266.00 | 255.00 | 265.00 | 265.00 | 3.52% | 44,400 |
| May 18, 2026 | 270.00 | 273.00 | 248.00 | 256.00 | 256.00 | -5.88% | 131,100 |
| May 15, 2026 | 290.00 | 290.00 | 268.00 | 272.00 | 272.00 | -8.42% | 127,700 |
| May 14, 2026 | 322.00 | 322.00 | 291.00 | 297.00 | 297.00 | -10.27% | 96,700 |
| May 13, 2026 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | 0.30% | 4,300 |
| May 12, 2026 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -1.49% | 6,700 |
| May 11, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | 1.21% | 10,700 |
| May 8, 2026 | 331.00 | 332.00 | 327.00 | 331.00 | 331.00 | - | 5,200 |
| May 7, 2026 | 326.00 | 331.00 | 326.00 | 331.00 | 331.00 | 2.80% | 11,900 |
| May 1, 2026 | 323.00 | 325.00 | 321.00 | 322.00 | 322.00 | - | 9,400 |
| Apr 30, 2026 | 321.00 | 327.00 | 321.00 | 322.00 | 322.00 | -0.62% | 8,600 |
| Apr 28, 2026 | 322.00 | 325.00 | 322.00 | 324.00 | 324.00 | 0.31% | 4,700 |
| Apr 27, 2026 | 325.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.62% | 6,700 |
| Apr 24, 2026 | 329.00 | 329.00 | 324.00 | 325.00 | 325.00 | -0.91% | 9,800 |
| Apr 23, 2026 | 330.00 | 336.00 | 328.00 | 328.00 | 328.00 | -0.91% | 10,100 |
| Apr 22, 2026 | 340.00 | 342.00 | 331.00 | 331.00 | 331.00 | -2.36% | 12,100 |
| Apr 21, 2026 | 341.00 | 347.00 | 339.00 | 339.00 | 339.00 | -1.17% | 3,400 |
| Apr 20, 2026 | 334.00 | 345.00 | 330.00 | 343.00 | 343.00 | 3.00% | 14,500 |
| Apr 17, 2026 | 334.00 | 337.00 | 333.00 | 333.00 | 333.00 | - | 2,800 |
| Apr 16, 2026 | 338.00 | 339.00 | 331.00 | 333.00 | 333.00 | -0.60% | 7,100 |
| Apr 15, 2026 | 330.00 | 338.00 | 330.00 | 335.00 | 335.00 | 1.52% | 4,000 |
| Apr 14, 2026 | 336.00 | 337.00 | 328.00 | 330.00 | 330.00 | -1.79% | 19,400 |
| Apr 13, 2026 | 340.00 | 343.00 | 336.00 | 336.00 | 336.00 | -1.18% | 4,600 |
| Apr 10, 2026 | 342.00 | 343.00 | 339.00 | 340.00 | 340.00 | -0.58% | 8,500 |
| Apr 9, 2026 | 341.00 | 344.00 | 341.00 | 342.00 | 342.00 | 0.29% | 7,000 |
| Apr 8, 2026 | 340.00 | 344.00 | 336.00 | 341.00 | 341.00 | 1.79% | 16,500 |
| Apr 7, 2026 | 335.00 | 339.00 | 332.00 | 335.00 | 335.00 | 1.52% | 16,100 |
| Apr 6, 2026 | 337.00 | 337.00 | 330.00 | 330.00 | 330.00 | -2.08% | 19,900 |
| Apr 3, 2026 | 340.00 | 342.00 | 333.00 | 337.00 | 337.00 | -0.30% | 7,300 |
| Apr 2, 2026 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | -0.88% | 18,000 |
| Apr 1, 2026 | 339.00 | 341.00 | 337.00 | 341.00 | 341.00 | 2.71% | 20,100 |
| Mar 31, 2026 | 331.00 | 340.00 | 328.00 | 332.00 | 332.00 | -1.78% | 27,200 |
| Mar 30, 2026 | 341.00 | 343.00 | 333.00 | 338.00 | 338.00 | 0.30% | 19,100 |
| Mar 27, 2026 | 352.00 | 358.00 | 346.00 | 352.00 | 337.00 | -2.22% | 43,700 |
| Mar 26, 2026 | 366.00 | 369.00 | 360.00 | 360.00 | 344.66 | -1.37% | 14,100 |
| Mar 25, 2026 | 362.00 | 368.00 | 360.00 | 365.00 | 349.45 | 2.82% | 11,000 |
| Mar 24, 2026 | 355.00 | 364.00 | 353.00 | 355.00 | 339.87 | 0.85% | 12,900 |
| Mar 23, 2026 | 380.00 | 384.00 | 316.00 | 352.00 | 337.00 | -8.81% | 153,500 |