kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
2,717
JPY
+26
(+0.97%)
Aug 5, 3:30 pm JST
18.47
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
2,898 JPY
52 Week Low Aug 7, 2024
1,679 JPY
Yearly High Aug 1, 2025
2,898 JPY
Yearly Low Apr 7, 2025
1,785 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 2,680 2,730 2,619 2,717 -1 -0.04% 518,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,281 2,898 2,250 2,718 +437 +19.16% 2,145,900
Jul 25, 2025 2,244 2,308 2,220 2,281 +54 +2.42% 85,100
Jul 18, 2025 2,265 2,282 2,201 2,227 -36 -1.59% 106,100
Jul 11, 2025 2,243 2,299 2,224 2,263 +20 +0.89% 219,800
Jul 4, 2025 2,380 2,410 2,242 2,243 -137 -5.76% 143,400
Jun 27, 2025 2,346 2,381 2,307 2,380 +30 +1.28% 165,000
Jun 20, 2025 2,343 2,428 2,343 2,350 -2 -0.09% 118,200
Jun 13, 2025 2,350 2,401 2,321 2,352 +5 +0.21% 101,400
Jun 6, 2025 2,363 2,371 2,290 2,347 -9 -0.38% 98,700
May 30, 2025 2,223 2,385 2,223 2,356 +123 +5.51% 164,600
May 23, 2025 2,368 2,410 2,232 2,233 -153 -6.41% 165,600
May 16, 2025 2,213 2,405 2,158 2,386 +123 +5.44% 573,700
May 9, 2025 2,106 2,280 2,106 2,263 +145 +6.85% 164,500
May 2, 2025 2,091 2,150 2,071 2,118 +28 +1.34% 136,600
Apr 25, 2025 2,118 2,125 2,052 2,090 -50 -2.34% 132,100
Apr 18, 2025 2,100 2,140 2,027 2,140 +81 +3.93% 140,500
Apr 11, 2025 1,821 2,099 1,785 2,059 +36 +1.78% 415,700
Apr 4, 2025 2,163 2,193 1,941 2,023 -213 -9.53% 315,300
Mar 28, 2025 2,250 2,265 2,195 2,236 -17 -0.75% 165,100
Mar 21, 2025 2,272 2,330 2,230 2,253 +8 +0.36% 154,800
1 2 3 4 5
...
15