kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
3,205
JPY
-95
(-2.88%)
Dec 5, 3:10 pm JST
20.72
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
3,202.5
Dec 5, 3:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
3,950 JPY
52 Week Low Apr 7, 2025
1,785 JPY
Yearly High Sep 24, 2025
3,950 JPY
Yearly Low Apr 7, 2025
1,785 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,255 3,290 3,195 3,205 -95 -2.88% 32,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,265 3,330 3,255 3,300 +50 +1.54% 45,500
Dec 3, 2025 3,285 3,315 3,245 3,250 -30 -0.91% 31,600
Dec 2, 2025 3,310 3,340 3,275 3,280 -15 -0.46% 52,000
Dec 1, 2025 3,440 3,440 3,295 3,295 -145 -4.22% 70,000
Nov 28, 2025 3,410 3,500 3,380 3,440 +40 +1.18% 70,800
Nov 27, 2025 3,380 3,430 3,360 3,400 +45 +1.34% 94,600
Nov 26, 2025 3,280 3,410 3,280 3,355 +135 +4.19% 77,300
Nov 25, 2025 3,330 3,330 3,200 3,220 -115 -3.45% 72,700
Nov 21, 2025 3,310 3,365 3,270 3,335 -45 -1.33% 98,600
Nov 20, 2025 3,440 3,460 3,355 3,380 +10 +0.30% 61,800
Nov 19, 2025 3,330 3,425 3,280 3,370 +10 +0.30% 109,400
Nov 18, 2025 3,625 3,640 3,325 3,360 -290 -7.95% 212,700
Nov 17, 2025 3,460 3,660 3,405 3,650 +250 +7.35% 197,200
Nov 14, 2025 3,210 3,445 3,205 3,400 +125 +3.82% 132,400
Nov 13, 2025 3,305 3,350 3,255 3,275 -30 -0.91% 109,100
Nov 12, 2025 3,155 3,315 3,150 3,305 +150 +4.75% 159,700
Nov 11, 2025 3,110 3,165 3,080 3,155 +55 +1.77% 97,300
Nov 10, 2025 3,105 3,110 2,991 3,100 +218 +7.56% 209,400
Nov 7, 2025 2,881 2,904 2,837 2,882 -30 -1.03% 79,400
Nov 6, 2025 2,915 2,948 2,893 2,912 -8 -0.27% 89,300