Skip to main content
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
+155.00 (4.92%)
Mar 10, 2026, 3:24 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,105.003,165.003,060.003,150.003,150.00-4.83%131,000
Mar 6, 20263,120.003,335.003,115.003,310.003,310.004.75%113,000
Mar 5, 20263,090.003,235.003,085.003,160.003,160.005.86%101,700
Mar 4, 20263,045.003,130.002,926.002,985.002,985.00-4.94%176,300
Mar 3, 20263,230.003,235.003,125.003,140.003,140.00-3.98%96,400
Mar 2, 20263,230.003,270.003,195.003,270.003,270.000.31%91,700
Feb 27, 20263,190.003,270.003,175.003,260.003,260.003.33%84,700
Feb 26, 20263,115.003,165.003,085.003,155.003,155.000.32%84,400
Feb 25, 20263,110.003,235.003,110.003,145.003,145.000.64%105,400
Feb 24, 20263,125.003,135.003,020.003,125.003,125.00-0.64%119,200
Feb 20, 20263,170.003,185.003,120.003,145.003,145.00-0.47%89,800
Feb 19, 20263,165.003,190.003,095.003,160.003,160.00-1.71%100,500
Feb 18, 20263,195.003,235.003,105.003,215.003,215.00-83,400
Feb 17, 20263,200.003,275.003,160.003,215.003,215.001.74%76,000
Feb 16, 20263,120.003,190.003,115.003,160.003,160.001.94%79,100
Feb 13, 20263,125.003,145.003,075.003,100.003,100.00-1.27%67,300
Feb 12, 20263,090.003,200.003,080.003,140.003,140.002.78%93,000
Feb 10, 20262,950.003,075.002,950.003,055.003,055.003.88%92,500
Feb 9, 20262,988.003,000.002,881.002,941.002,941.00-1.57%165,400
Feb 6, 20263,000.003,010.002,950.002,988.002,988.00-1.22%102,800
Feb 5, 20262,974.003,060.002,961.003,025.003,025.002.47%101,600
Feb 4, 20262,944.002,975.002,929.002,952.002,952.00-0.30%63,700
Feb 3, 20262,945.002,979.002,937.002,961.002,961.000.85%50,500
Feb 2, 20262,973.003,005.002,925.002,936.002,936.00-0.51%92,200
Jan 30, 20262,939.002,985.002,914.002,951.002,951.002.15%76,000
Jan 29, 20262,890.002,912.002,857.002,889.002,889.00-0.14%88,400
Jan 28, 20262,910.002,921.002,869.002,893.002,893.00-1.73%111,300
Jan 27, 20263,000.003,010.002,940.002,944.002,944.00-1.17%57,100
Jan 26, 20263,010.003,015.002,965.002,979.002,979.00-2.81%99,900
Jan 23, 20263,120.003,120.003,045.003,065.003,065.00-1.13%51,200
Jan 22, 20263,050.003,120.003,035.003,100.003,100.003.37%49,000
Jan 21, 20263,015.003,035.002,986.002,999.002,999.00-2.31%66,900
Jan 20, 20263,110.003,125.003,055.003,070.003,070.00-1.92%32,500
Jan 19, 20263,195.003,195.003,115.003,130.003,130.00-1.42%47,700
Jan 16, 20263,185.003,195.003,130.003,175.003,175.00-0.31%42,100
Jan 15, 20263,080.003,190.003,080.003,185.003,185.003.75%55,800
Jan 14, 20263,105.003,135.003,050.003,070.003,070.00-1.13%41,000
Jan 13, 20263,095.003,115.003,075.003,105.003,105.001.47%48,500
Jan 9, 20263,035.003,060.003,015.003,060.003,060.000.82%29,900
Jan 8, 20263,020.003,080.003,020.003,035.003,035.000.17%30,400
Jan 7, 20263,040.003,045.003,010.003,030.003,030.000.33%35,800
Jan 6, 20263,045.003,060.003,020.003,020.003,020.00-0.49%39,200
Jan 5, 20263,045.003,070.002,970.003,035.003,035.000.17%74,800
Dec 30, 20253,110.003,110.003,025.003,030.003,030.00-2.10%50,200
Dec 29, 20253,115.003,125.003,065.003,095.003,095.00-0.16%45,500
Dec 26, 20253,115.003,140.003,085.003,100.003,100.00-0.32%85,400
Dec 25, 20253,070.003,120.003,065.003,110.003,110.001.47%42,700
Dec 24, 20253,085.003,120.003,050.003,065.003,065.00-1.76%34,400
Dec 23, 20253,045.003,125.003,045.003,120.003,120.002.63%39,000
Dec 22, 20253,100.003,100.003,005.003,040.003,040.00-0.33%56,700
Dec 19, 20253,040.003,070.003,015.003,050.003,050.001.33%42,300
Dec 18, 20252,978.003,025.002,978.003,010.003,010.000.40%48,600
Dec 17, 20253,005.003,030.002,972.002,998.002,998.00-1.06%53,300
Dec 16, 20253,055.003,070.003,015.003,030.003,030.00-1.78%52,000
Dec 15, 20253,050.003,110.003,030.003,085.003,085.000.49%93,700
Dec 12, 20253,090.003,140.003,045.003,070.003,070.00-63,100
Dec 11, 20253,075.003,125.003,055.003,070.003,070.00-0.16%55,000
Dec 10, 20253,170.003,170.003,055.003,075.003,075.00-2.23%63,500
Dec 9, 20253,220.003,235.003,135.003,145.003,145.00-3.38%55,200
Dec 8, 20253,245.003,270.003,210.003,255.003,255.001.88%32,000
Dec 5, 20253,255.003,290.003,195.003,195.003,195.00-3.18%38,800
Dec 4, 20253,265.003,330.003,255.003,300.003,300.001.54%45,500
Dec 3, 20253,285.003,315.003,245.003,250.003,250.00-0.91%31,600
Dec 2, 20253,310.003,340.003,275.003,280.003,280.00-0.46%52,000
Dec 1, 20253,440.003,440.003,295.003,295.003,295.00-4.22%70,000
Nov 28, 20253,410.003,500.003,380.003,440.003,440.001.18%70,800
Nov 27, 20253,380.003,430.003,360.003,400.003,400.001.34%94,600
Nov 26, 20253,280.003,410.003,280.003,355.003,355.004.19%77,300
Nov 25, 20253,330.003,330.003,200.003,220.003,220.00-3.45%72,700
Nov 21, 20253,310.003,365.003,270.003,335.003,335.00-1.33%98,600
Nov 20, 20253,440.003,460.003,355.003,380.003,380.000.30%61,800
Nov 19, 20253,330.003,425.003,280.003,370.003,370.000.30%109,400
Nov 18, 20253,625.003,640.003,325.003,360.003,360.00-7.95%212,700
Nov 17, 20253,460.003,660.003,405.003,650.003,650.007.35%197,200
Nov 14, 20253,210.003,445.003,205.003,400.003,400.003.82%132,400
Nov 13, 20253,305.003,350.003,255.003,275.003,275.00-0.91%109,100
Nov 12, 20253,155.003,315.003,150.003,305.003,305.004.75%159,700
Nov 11, 20253,110.003,165.003,080.003,155.003,155.001.77%97,300
Nov 10, 20253,105.003,110.002,991.003,100.003,100.007.56%209,400
Nov 7, 20252,881.002,904.002,837.002,882.002,882.00-1.03%79,400
Nov 6, 20252,915.002,948.002,893.002,912.002,912.00-0.27%89,300
Nov 5, 20252,909.002,932.002,781.002,920.002,920.00-1.32%180,900
Nov 4, 20253,025.003,030.002,948.002,959.002,959.00-1.86%113,800
Oct 31, 20253,010.003,040.002,966.003,015.003,015.001.28%72,900
Oct 30, 20253,005.003,020.002,944.002,977.002,977.00-0.47%111,400
Oct 29, 20253,160.003,175.002,976.002,991.002,991.00-3.83%191,600
Oct 28, 20253,120.003,170.003,085.003,110.003,110.00-1.27%91,900
Oct 27, 20253,130.003,170.003,120.003,150.003,150.002.11%65,200
Oct 24, 20253,125.003,135.003,085.003,085.003,085.00-0.80%45,400
Oct 23, 20253,150.003,180.003,105.003,110.003,110.00-3.42%59,500
Oct 22, 20253,140.003,240.003,105.003,220.003,220.001.74%120,400
Oct 21, 20253,215.003,250.003,140.003,165.003,165.00-0.78%149,400
Oct 20, 20253,065.003,190.003,065.003,190.003,190.006.33%109,700
Oct 17, 20253,085.003,085.003,000.003,000.003,000.00-4.00%83,400
Oct 16, 20253,090.003,135.003,045.003,125.003,125.002.97%125,200
Oct 15, 20253,030.003,075.003,015.003,035.003,035.001.00%80,300
Oct 14, 20253,035.003,085.002,965.003,005.003,005.00-2.75%176,600
Oct 10, 20253,180.003,195.003,075.003,090.003,090.00-4.92%150,400
Oct 9, 20253,215.003,270.003,195.003,250.003,250.001.40%111,700
Oct 8, 20253,290.003,330.003,180.003,205.003,205.00-3.32%114,500