Ivy Cosmetics Corporation (TYO:4918)
Japan · Delayed Price · Currency is JPY 325.00
+28.00 (9.43%)
Oct 9, 2026, 3:30 PM JST
Ivy Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 337.00 | 349.00 | 311.00 | 325.00 | 325.00 | 9.43% | 525,400 |
| Oct 8, 2026 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.66% | 8,600 |
| Oct 7, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1.68% | 15,000 |
| Oct 6, 2026 | 301.00 | 301.00 | 296.00 | 297.00 | 297.00 | -1.00% | 9,900 |
| Oct 5, 2026 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 21,600 |
| Oct 2, 2026 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 3,700 |
| Oct 1, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.67% | 4,000 |
| Sep 30, 2026 | 295.00 | 299.00 | 295.00 | 297.00 | 297.00 | 0.68% | 5,400 |
| Sep 29, 2026 | 300.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.99% | 18,100 |
| Sep 28, 2026 | 300.00 | 302.00 | 299.00 | 301.00 | 301.00 | 0.33% | 12,300 |
| Sep 25, 2026 | 301.00 | 302.00 | 299.00 | 300.00 | 300.00 | - | 13,400 |
| Sep 24, 2026 | 300.00 | 303.00 | 299.00 | 300.00 | 300.00 | - | 19,200 |
| Sep 18, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 17,700 |
| Sep 17, 2026 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | 0.68% | 17,000 |
| Sep 16, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.68% | 7,300 |
| Sep 15, 2026 | 297.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.35% | 19,400 |
| Sep 14, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | 0.34% | 3,800 |
| Sep 11, 2026 | 297.00 | 297.00 | 294.00 | 295.00 | 295.00 | -1.34% | 11,900 |
| Sep 10, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | 0.67% | 2,500 |
| Sep 9, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 9,100 |
| Sep 8, 2026 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | - | 6,900 |
| Sep 7, 2026 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | - | 14,200 |
| Sep 4, 2026 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.34% | 6,800 |
| Sep 3, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 8,700 |
| Sep 2, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | 0.33% | 16,800 |
| Sep 1, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.66% | 16,000 |
| Aug 31, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.33% | 8,000 |
| Aug 28, 2026 | 300.00 | 305.00 | 297.00 | 302.00 | 302.00 | 0.67% | 16,900 |
| Aug 27, 2026 | 303.00 | 303.00 | 297.00 | 300.00 | 300.00 | -0.33% | 23,300 |
| Aug 26, 2026 | 297.00 | 303.00 | 297.00 | 301.00 | 301.00 | 1.35% | 20,900 |
| Aug 25, 2026 | 295.00 | 300.00 | 295.00 | 297.00 | 297.00 | - | 24,200 |
| Aug 24, 2026 | 304.00 | 304.00 | 296.00 | 297.00 | 297.00 | -1.33% | 29,500 |
| Aug 21, 2026 | 303.00 | 308.00 | 301.00 | 301.00 | 301.00 | - | 11,600 |
| Aug 20, 2026 | 306.00 | 306.00 | 301.00 | 301.00 | 301.00 | -0.66% | 7,700 |
| Aug 19, 2026 | 306.00 | 307.00 | 299.00 | 303.00 | 303.00 | -1.30% | 39,500 |
| Aug 18, 2026 | 309.00 | 309.00 | 306.00 | 307.00 | 307.00 | - | 23,200 |
| Aug 17, 2026 | 308.00 | 311.00 | 307.00 | 307.00 | 307.00 | - | 16,400 |
| Aug 14, 2026 | 308.00 | 310.00 | 304.00 | 307.00 | 307.00 | -0.65% | 28,100 |
| Aug 13, 2026 | 310.00 | 311.00 | 308.00 | 309.00 | 309.00 | 0.32% | 10,100 |
| Aug 12, 2026 | 304.00 | 312.00 | 303.00 | 308.00 | 308.00 | 1.32% | 35,500 |
| Aug 10, 2026 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | -2.25% | 30,200 |
| Aug 7, 2026 | 310.00 | 313.00 | 310.00 | 311.00 | 311.00 | 0.65% | 8,000 |
| Aug 6, 2026 | 305.00 | 309.00 | 298.00 | 309.00 | 309.00 | -5.79% | 57,800 |
| Aug 5, 2026 | 315.00 | 329.00 | 315.00 | 328.00 | 328.00 | 5.13% | 33,200 |
| 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 |