kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
3,095
JPY
+25
(+0.81%)
Dec 15, 3:07 pm JST
19.95
USD
Dec 15, 1:07 am EST
Result
PTS
outside of trading hours
3,091.5
Dec 15, 3:07 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 15, 2025 3,050 3,100 3,030 3,095 +25 +0.81% 84,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,245 3,270 3,045 3,070 -125 -3.91% 268,800
Dec 5, 2025 3,440 3,440 3,195 3,195 -245 -7.12% 237,900
Nov 28, 2025 3,330 3,500 3,200 3,440 +105 +3.15% 315,400
Nov 21, 2025 3,460 3,660 3,270 3,335 -65 -1.91% 679,700
Nov 14, 2025 3,105 3,445 2,991 3,400 +518 +17.97% 707,900
Nov 7, 2025 3,025 3,030 2,781 2,882 -133 -4.41% 463,400
Oct 31, 2025 3,130 3,175 2,944 3,015 -70 -2.27% 533,000
Oct 24, 2025 3,065 3,250 3,065 3,085 +85 +2.83% 484,400
Oct 17, 2025 3,035 3,135 2,965 3,000 -90 -2.91% 465,500
Oct 10, 2025 3,445 3,445 3,075 3,090 -295 -8.71% 636,300
Oct 3, 2025 3,545 3,585 3,260 3,385 -130 -3.70% 778,400
Sep 26, 2025 3,400 3,950 3,365 3,515 +160 +4.77% 1,387,300
Sep 19, 2025 3,135 3,480 3,125 3,355 +290 +9.46% 519,700
Sep 12, 2025 3,145 3,190 3,045 3,065 +60 +2.00% 416,400
Sep 5, 2025 2,990 3,090 2,937 3,005 +6 +0.20% 298,800
Aug 29, 2025 2,999 3,115 2,918 2,999 +26 +0.87% 448,300
Aug 22, 2025 2,792 2,992 2,767 2,973 +203 +7.33% 440,800
Aug 15, 2025 2,814 2,978 2,741 2,770 -44 -1.56% 401,600
Aug 8, 2025 2,680 2,856 2,590 2,814 +96 +3.53% 857,800
Aug 1, 2025 2,281 2,898 2,250 2,718 +437 +19.16% 2,145,900