Ivy Cosmetics Corporation (TYO:4918)
Japan
· Delayed Price · Currency is JPY 324.00
+1.00 (0.31%)
Apr 28, 2026, 3:30 PM JST
Ivy Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.98% | 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 |
| Mar 19, 2026 | 392.00 | 392.00 | 385.00 | 386.00 | 369.55 | -2.28% | 4,000 |
| Mar 18, 2026 | 401.00 | 401.00 | 390.00 | 395.00 | 378.17 | 0.25% | 7,400 |
| Mar 17, 2026 | 388.00 | 394.00 | 384.00 | 394.00 | 377.21 | 1.55% | 10,500 |
| Mar 16, 2026 | 390.00 | 400.00 | 380.00 | 388.00 | 371.47 | -2.51% | 26,400 |
| Mar 13, 2026 | 405.00 | 405.00 | 377.00 | 398.00 | 381.04 | -2.45% | 74,900 |
| Mar 12, 2026 | 405.00 | 408.00 | 398.00 | 408.00 | 390.61 | 2.00% | 24,400 |
| Mar 11, 2026 | 399.00 | 412.00 | 399.00 | 400.00 | 382.95 | 2.30% | 17,000 |
| Mar 10, 2026 | 397.00 | 400.00 | 391.00 | 391.00 | 374.34 | 0.26% | 4,500 |
| Mar 9, 2026 | 382.00 | 390.00 | 382.00 | 390.00 | 373.38 | -1.52% | 7,900 |
| Mar 6, 2026 | 398.00 | 402.00 | 396.00 | 396.00 | 379.13 | -0.50% | 5,800 |
| Mar 5, 2026 | 397.00 | 401.00 | 397.00 | 398.00 | 381.04 | 4.46% | 6,400 |
| Mar 4, 2026 | 392.00 | 399.00 | 378.00 | 381.00 | 364.76 | -5.46% | 54,200 |
| Mar 3, 2026 | 406.00 | 411.00 | 403.00 | 403.00 | 385.83 | -0.98% | 15,800 |
| Mar 2, 2026 | 416.00 | 416.00 | 406.00 | 407.00 | 389.66 | -2.16% | 9,800 |
| Feb 27, 2026 | 401.00 | 420.00 | 401.00 | 416.00 | 398.27 | 2.97% | 33,800 |
| Feb 26, 2026 | 413.00 | 413.00 | 404.00 | 404.00 | 386.78 | -2.18% | 31,800 |
| Feb 25, 2026 | 417.00 | 419.00 | 409.00 | 413.00 | 395.40 | -1.43% | 20,000 |
| Feb 24, 2026 | 419.00 | 426.00 | 414.00 | 419.00 | 401.14 | -0.24% | 27,300 |
| Feb 20, 2026 | 428.00 | 428.00 | 413.00 | 420.00 | 402.10 | -1.87% | 35,500 |
| Feb 19, 2026 | 432.00 | 460.00 | 416.00 | 428.00 | 409.76 | -0.93% | 196,800 |
| Feb 18, 2026 | 411.00 | 447.00 | 411.00 | 432.00 | 413.59 | 5.11% | 179,500 |
| Feb 17, 2026 | 408.00 | 416.00 | 401.00 | 411.00 | 393.49 | 2.75% | 87,800 |
| Feb 16, 2026 | 395.00 | 410.00 | 394.00 | 400.00 | 382.95 | 3.36% | 57,500 |
| Feb 13, 2026 | 388.00 | 391.00 | 383.00 | 387.00 | 370.51 | 1.57% | 37,600 |
| Feb 12, 2026 | 380.00 | 388.00 | 377.00 | 381.00 | 364.76 | -1.04% | 47,700 |
| Feb 10, 2026 | 381.00 | 387.00 | 381.00 | 385.00 | 368.59 | 1.05% | 13,400 |
| Feb 9, 2026 | 381.00 | 388.00 | 376.00 | 381.00 | 364.76 | 0.26% | 24,900 |
| Feb 6, 2026 | 380.00 | 388.00 | 377.00 | 380.00 | 363.81 | 0.26% | 28,000 |
| Feb 5, 2026 | 371.00 | 380.00 | 369.00 | 379.00 | 362.85 | 2.43% | 22,700 |
| Feb 4, 2026 | 370.00 | 370.00 | 366.00 | 370.00 | 354.23 | - | 18,100 |
| Feb 3, 2026 | 367.00 | 372.00 | 367.00 | 370.00 | 354.23 | 0.54% | 18,700 |
| Feb 2, 2026 | 372.00 | 374.00 | 366.00 | 368.00 | 352.32 | -0.81% | 24,500 |
| Jan 30, 2026 | 375.00 | 376.00 | 370.00 | 371.00 | 355.19 | -0.54% | 30,800 |
| Jan 29, 2026 | 377.00 | 377.00 | 369.00 | 373.00 | 357.11 | -0.53% | 19,100 |
| Jan 28, 2026 | 383.00 | 384.00 | 371.00 | 375.00 | 359.02 | -2.09% | 21,800 |
| Jan 27, 2026 | 383.00 | 387.00 | 366.00 | 383.00 | 366.68 | -0.52% | 49,900 |
| Jan 26, 2026 | 388.00 | 388.00 | 380.00 | 385.00 | 368.59 | -0.26% | 17,600 |
| Jan 23, 2026 | 384.00 | 390.00 | 384.00 | 386.00 | 369.55 | 0.52% | 25,400 |
| Jan 22, 2026 | 384.00 | 385.00 | 380.00 | 384.00 | 367.64 | 0.52% | 15,000 |
| Jan 21, 2026 | 386.00 | 390.00 | 380.00 | 382.00 | 365.72 | -1.04% | 14,500 |
| Jan 20, 2026 | 385.00 | 387.00 | 380.00 | 386.00 | 369.55 | 0.52% | 11,800 |
| Jan 19, 2026 | 380.00 | 393.00 | 379.00 | 384.00 | 367.64 | 1.32% | 47,500 |
| Jan 16, 2026 | 383.00 | 383.00 | 376.00 | 379.00 | 362.85 | -0.52% | 21,900 |
| Jan 15, 2026 | 376.00 | 381.00 | 368.00 | 381.00 | 364.76 | 2.14% | 16,200 |
| Jan 14, 2026 | 376.00 | 382.00 | 371.00 | 373.00 | 357.11 | 0.27% | 53,400 |
| Jan 13, 2026 | 370.00 | 376.00 | 368.00 | 372.00 | 356.15 | 1.64% | 25,200 |
| Jan 9, 2026 | 362.00 | 375.00 | 362.00 | 366.00 | 350.40 | 1.10% | 42,500 |
| Jan 8, 2026 | 360.00 | 369.00 | 355.00 | 362.00 | 346.57 | 0.56% | 38,600 |
| Jan 7, 2026 | 354.00 | 361.00 | 349.00 | 360.00 | 344.66 | 3.15% | 31,100 |
| Jan 6, 2026 | 344.00 | 349.00 | 343.00 | 349.00 | 334.13 | 1.45% | 26,300 |
| Jan 5, 2026 | 342.00 | 344.00 | 341.00 | 344.00 | 329.34 | 1.47% | 7,600 |
| Dec 30, 2025 | 344.00 | 346.00 | 336.00 | 339.00 | 324.55 | -1.45% | 23,000 |
| Dec 29, 2025 | 341.00 | 344.00 | 341.00 | 344.00 | 329.34 | 1.47% | 24,500 |
| Dec 26, 2025 | 339.00 | 340.00 | 337.00 | 339.00 | 324.55 | - | 25,600 |
| Dec 25, 2025 | 339.00 | 340.00 | 337.00 | 339.00 | 324.55 | - | 9,700 |
| Dec 24, 2025 | 337.00 | 339.00 | 333.00 | 339.00 | 324.55 | 0.59% | 19,600 |
| Dec 23, 2025 | 335.00 | 338.00 | 333.00 | 337.00 | 322.64 | 0.60% | 21,700 |
| Dec 22, 2025 | 334.00 | 336.00 | 331.00 | 335.00 | 320.72 | 0.30% | 23,300 |
| Dec 19, 2025 | 335.00 | 336.00 | 330.00 | 334.00 | 319.77 | -0.60% | 8,600 |
| Dec 18, 2025 | 335.00 | 338.00 | 331.00 | 336.00 | 321.68 | 0.90% | 14,000 |
| Dec 17, 2025 | 337.00 | 339.00 | 331.00 | 333.00 | 318.81 | 1.83% | 32,800 |
| Dec 16, 2025 | 331.00 | 331.00 | 325.00 | 327.00 | 313.07 | -0.30% | 7,900 |
| Dec 15, 2025 | 329.00 | 338.00 | 327.00 | 328.00 | 314.02 | -0.30% | 24,200 |
| Dec 12, 2025 | 330.00 | 330.00 | 327.00 | 329.00 | 314.98 | - | 3,700 |
| Dec 11, 2025 | 334.00 | 334.00 | 328.00 | 329.00 | 314.98 | -0.90% | 9,200 |
| Dec 10, 2025 | 331.00 | 333.00 | 331.00 | 332.00 | 317.85 | -0.60% | 3,000 |
| Dec 9, 2025 | 333.00 | 334.00 | 331.00 | 334.00 | 319.77 | 0.30% | 6,600 |
| Dec 8, 2025 | 338.00 | 338.00 | 333.00 | 333.00 | 318.81 | -0.60% | 6,300 |
| Dec 5, 2025 | 333.00 | 335.00 | 333.00 | 335.00 | 320.72 | 0.60% | 4,000 |
| Dec 4, 2025 | 332.00 | 334.00 | 332.00 | 333.00 | 318.81 | - | 4,300 |
| Dec 3, 2025 | 332.00 | 337.00 | 331.00 | 333.00 | 318.81 | 0.60% | 7,000 |
| Dec 2, 2025 | 336.00 | 336.00 | 331.00 | 331.00 | 316.89 | -1.19% | 9,300 |
| Dec 1, 2025 | 333.00 | 335.00 | 332.00 | 335.00 | 320.72 | 0.30% | 7,500 |