kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
3,200
JPY
-100
(-3.03%)
Dec 5, 2:26 pm JST
20.67
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
3,200.5
Dec 5, 2:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,440 3,440 3,200 3,200 -240 -6.98% 225,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,440 +3.15% 3,364 315,400 28,500 643,600 22.58
Nov 21, 2025 3,335 -1.91% 3,438 679,700 26,700 655,100 24.54
Nov 14, 2025 3,400 +17.97% 3,208 707,900 21,000 676,900 32.23
Nov 7, 2025 2,882 -4.41% 2,901 463,400 8,000 686,100 85.76
Oct 31, 2025 3,015 -2.27% 3,054 533,000 10,300 682,700 66.28
Oct 24, 2025 3,085 +2.83% 3,165 484,400 8,900 680,700 76.48
Oct 17, 2025 3,000 -2.91% 3,042 465,500 13,700 634,200 46.29
Oct 10, 2025 3,090 -8.71% 3,258 636,300 19,900 637,300 32.03
Oct 3, 2025 3,385 -3.70% 3,377 778,400 16,600 664,300 40.02
Sep 26, 2025 3,515 +4.77% 3,665 1,387,300 15,000 723,100 48.21
Sep 19, 2025 3,355 +9.46% 3,280 519,700 18,900 590,700 31.25
Sep 12, 2025 3,065 +2.00% 3,105 416,400 26,400 531,200 20.12
Sep 5, 2025 3,005 +0.20% 3,005 298,800 27,300 527,900 19.34
Aug 29, 2025 2,999 +0.87% 3,002 448,300 27,500 543,100 19.75
Aug 22, 2025 2,973 +7.33% 2,887 440,800 27,300 533,900 19.56
Aug 15, 2025 2,770 -1.56% 2,821 401,600 27,400 530,100 19.35
Aug 8, 2025 2,814 +3.53% 2,707 857,800 36,000 543,800 15.11
Aug 1, 2025 2,718 +19.16% 2,740 2,145,900 30,300 595,600 19.66
Jul 25, 2025 2,281 +2.42% 2,267 85,100 1,200 472,200 393.50
Jul 18, 2025 2,227 -1.59% 2,238 106,100 1,100 471,400 428.55