Skip to main content
IPS, Inc. (TYO:4390)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+105.00 (3.20%)
Apr 28, 2026, 3:30 PM JST

IPS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,240.003,400.003,225.003,390.003,390.003.20%146,100
Apr 27, 20263,230.003,325.003,160.003,285.003,285.003.96%235,200
Apr 24, 20263,120.003,195.003,080.003,160.003,160.000.80%66,200
Apr 23, 20263,200.003,200.003,095.003,135.003,135.00-1.72%61,700
Apr 22, 20263,185.003,220.003,160.003,190.003,190.000.63%65,100
Apr 21, 20263,180.003,200.003,140.003,170.003,170.000.79%35,000
Apr 20, 20263,155.003,180.003,115.003,145.003,145.00-0.47%54,800
Apr 17, 20263,130.003,160.003,085.003,160.003,160.000.96%45,400
Apr 16, 20263,170.003,200.003,110.003,130.003,130.00-54,500
Apr 15, 20263,150.003,180.003,105.003,130.003,130.000.48%49,200
Apr 14, 20263,070.003,120.003,065.003,115.003,115.002.81%44,100
Apr 13, 20262,991.003,040.002,983.003,030.003,030.00-0.33%50,000
Apr 10, 20263,075.003,105.003,005.003,040.003,040.00-0.82%27,500
Apr 9, 20263,125.003,125.003,040.003,065.003,065.00-1.92%37,900
Apr 8, 20263,070.003,130.003,045.003,125.003,125.006.84%59,700
Apr 7, 20262,933.002,966.002,903.002,925.002,925.000.14%38,400
Apr 6, 20262,912.002,947.002,900.002,921.002,921.000.55%51,500
Apr 3, 20262,890.002,947.002,890.002,905.002,905.001.47%53,300
Apr 2, 20262,973.003,010.002,859.002,863.002,863.00-3.28%85,800
Apr 1, 20262,954.002,975.002,923.002,960.002,960.003.28%70,700
Mar 31, 20262,906.002,965.002,866.002,866.002,866.00-1.75%113,000
Mar 30, 20262,935.002,960.002,898.002,917.002,917.00-5.14%120,800
Mar 27, 20263,010.003,090.003,010.003,075.003,055.000.49%66,400
Mar 26, 20263,155.003,155.003,020.003,060.003,040.10-2.39%73,700
Mar 25, 20263,090.003,160.003,090.003,135.003,114.613.13%57,500
Mar 24, 20263,000.003,050.002,992.003,040.003,020.233.54%74,300
Mar 23, 20263,005.003,030.002,936.002,936.002,916.90-4.52%123,300
Mar 19, 20263,195.003,230.003,075.003,075.003,055.00-5.82%78,700
Mar 18, 20263,200.003,265.003,200.003,265.003,243.762.51%33,700
Mar 17, 20263,265.003,290.003,175.003,185.003,164.28-1.70%46,400
Mar 16, 20263,220.003,295.003,200.003,240.003,218.930.62%54,800
Mar 13, 20263,180.003,250.003,150.003,220.003,199.06-0.92%60,400
Mar 12, 20263,360.003,405.003,240.003,250.003,228.86-4.55%77,600
Mar 11, 20263,380.003,440.003,350.003,405.003,382.852.71%84,000
Mar 10, 20263,220.003,335.003,195.003,315.003,293.445.24%97,600
Mar 9, 20263,105.003,165.003,060.003,150.003,129.51-4.83%131,000
Mar 6, 20263,120.003,335.003,115.003,310.003,288.474.75%113,000
Mar 5, 20263,090.003,235.003,085.003,160.003,139.455.86%101,700
Mar 4, 20263,045.003,130.002,926.002,985.002,965.59-4.94%176,300
Mar 3, 20263,230.003,235.003,125.003,140.003,119.58-3.98%96,400
Mar 2, 20263,230.003,270.003,195.003,270.003,248.730.31%91,700
Feb 27, 20263,190.003,270.003,175.003,260.003,238.803.33%84,700
Feb 26, 20263,115.003,165.003,085.003,155.003,134.480.32%84,400
Feb 25, 20263,110.003,235.003,110.003,145.003,124.540.64%105,400
Feb 24, 20263,125.003,135.003,020.003,125.003,104.67-0.64%119,200
Feb 20, 20263,170.003,185.003,120.003,145.003,124.54-0.47%89,800
Feb 19, 20263,165.003,190.003,095.003,160.003,139.45-1.71%100,500
Feb 18, 20263,195.003,235.003,105.003,215.003,194.09-83,400
Feb 17, 20263,200.003,275.003,160.003,215.003,194.091.74%76,000
Feb 16, 20263,120.003,190.003,115.003,160.003,139.451.94%79,100
Feb 13, 20263,125.003,145.003,075.003,100.003,079.84-1.27%67,300
Feb 12, 20263,090.003,200.003,080.003,140.003,119.582.78%93,000
Feb 10, 20262,950.003,075.002,950.003,055.003,035.133.88%92,500
Feb 9, 20262,988.003,000.002,881.002,941.002,921.87-1.57%165,400
Feb 6, 20263,000.003,010.002,950.002,988.002,968.57-1.22%102,800
Feb 5, 20262,974.003,060.002,961.003,025.003,005.332.47%101,600
Feb 4, 20262,944.002,975.002,929.002,952.002,932.80-0.30%63,700
Feb 3, 20262,945.002,979.002,937.002,961.002,941.740.85%50,500
Feb 2, 20262,973.003,005.002,925.002,936.002,916.90-0.51%92,200
Jan 30, 20262,939.002,985.002,914.002,951.002,931.812.15%76,000
Jan 29, 20262,890.002,912.002,857.002,889.002,870.21-0.14%88,400
Jan 28, 20262,910.002,921.002,869.002,893.002,874.18-1.73%111,300
Jan 27, 20263,000.003,010.002,940.002,944.002,924.85-1.17%57,100
Jan 26, 20263,010.003,015.002,965.002,979.002,959.62-2.81%99,900
Jan 23, 20263,120.003,120.003,045.003,065.003,045.07-1.13%51,200
Jan 22, 20263,050.003,120.003,035.003,100.003,079.843.37%49,000
Jan 21, 20263,015.003,035.002,986.002,999.002,979.49-2.31%66,900
Jan 20, 20263,110.003,125.003,055.003,070.003,050.03-1.92%32,500
Jan 19, 20263,195.003,195.003,115.003,130.003,109.64-1.42%47,700
Jan 16, 20263,185.003,195.003,130.003,175.003,154.35-0.31%42,100
Jan 15, 20263,080.003,190.003,080.003,185.003,164.283.75%55,800
Jan 14, 20263,105.003,135.003,050.003,070.003,050.03-1.13%41,000
Jan 13, 20263,095.003,115.003,075.003,105.003,084.801.47%48,500
Jan 9, 20263,035.003,060.003,015.003,060.003,040.100.82%29,900
Jan 8, 20263,020.003,080.003,020.003,035.003,015.260.17%30,400
Jan 7, 20263,040.003,045.003,010.003,030.003,010.290.33%35,800
Jan 6, 20263,045.003,060.003,020.003,020.003,000.36-0.49%39,200
Jan 5, 20263,045.003,070.002,970.003,035.003,015.260.17%74,800
Dec 30, 20253,110.003,110.003,025.003,030.003,010.29-2.10%50,200
Dec 29, 20253,115.003,125.003,065.003,095.003,074.87-0.16%45,500
Dec 26, 20253,115.003,140.003,085.003,100.003,079.84-0.32%85,400
Dec 25, 20253,070.003,120.003,065.003,110.003,089.771.47%42,700
Dec 24, 20253,085.003,120.003,050.003,065.003,045.07-1.76%34,400
Dec 23, 20253,045.003,125.003,045.003,120.003,099.712.63%39,000
Dec 22, 20253,100.003,100.003,005.003,040.003,020.23-0.33%56,700
Dec 19, 20253,040.003,070.003,015.003,050.003,030.161.33%42,300
Dec 18, 20252,978.003,025.002,978.003,010.002,990.420.40%48,600
Dec 17, 20253,005.003,030.002,972.002,998.002,978.50-1.06%53,300
Dec 16, 20253,055.003,070.003,015.003,030.003,010.29-1.78%52,000
Dec 15, 20253,050.003,110.003,030.003,085.003,064.930.49%93,700
Dec 12, 20253,090.003,140.003,045.003,070.003,050.03-63,100
Dec 11, 20253,075.003,125.003,055.003,070.003,050.03-0.16%55,000
Dec 10, 20253,170.003,170.003,055.003,075.003,055.00-2.23%63,500
Dec 9, 20253,220.003,235.003,135.003,145.003,124.54-3.38%55,200
Dec 8, 20253,245.003,270.003,210.003,255.003,233.831.88%32,000
Dec 5, 20253,255.003,290.003,195.003,195.003,174.22-3.18%38,800
Dec 4, 20253,265.003,330.003,255.003,300.003,278.541.54%45,500
Dec 3, 20253,285.003,315.003,245.003,250.003,228.86-0.91%31,600
Dec 2, 20253,310.003,340.003,275.003,280.003,258.67-0.46%52,000
Dec 1, 20253,440.003,440.003,295.003,295.003,273.57-4.22%70,000