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
Mar 7, 2025 2,314 2,347 2,184 2,196 -93 -4.06% 237,200
Feb 28, 2025 2,402 2,447 2,271 2,289 -156 -6.38% 266,000
Feb 21, 2025 2,458 2,645 2,442 2,445 -20 -0.81% 236,800
Feb 14, 2025 2,414 2,591 2,384 2,465 -99 -3.86% 220,600
Feb 7, 2025 2,555 2,597 2,466 2,564 -7 -0.27% 234,600
Jan 31, 2025 2,562 2,652 2,530 2,571 +41 +1.62% 124,200
Jan 24, 2025 2,412 2,543 2,412 2,530 +168 +7.11% 155,400
Jan 17, 2025 2,373 2,420 2,320 2,362 -35 -1.46% 187,100
Jan 10, 2025 2,570 2,580 2,378 2,397 -146 -5.74% 206,700
Dec 30, 2024 2,557 2,590 2,538 2,543 -14 -0.55% 20,700
Dec 27, 2024 2,482 2,590 2,456 2,557 +106 +4.32% 497,600
Dec 20, 2024 2,525 2,546 2,450 2,451 -74 -2.93% 130,200
Dec 13, 2024 2,547 2,597 2,503 2,525 -62 -2.40% 159,300
Dec 6, 2024 2,626 2,722 2,582 2,587 +7 +0.27% 167,600
Nov 29, 2024 2,683 2,731 2,558 2,580 -93 -3.48% 189,200
Nov 22, 2024 2,625 2,750 2,599 2,673 +16 +0.60% 210,900
Nov 15, 2024 2,740 2,777 2,512 2,657 +267 +11.17% 520,900
Nov 8, 2024 2,400 2,483 2,376 2,390 +13 +0.55% 176,800
Nov 1, 2024 2,303 2,449 2,303 2,377 +74 +3.21% 152,200
Oct 25, 2024 2,365 2,383 2,244 2,303 -74 -3.11% 103,700