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
Oct 18, 2024 2,296 2,413 2,296 2,377 +121 +5.36% 187,200
Oct 11, 2024 2,239 2,312 2,173 2,256 +54 +2.45% 105,300
Oct 4, 2024 2,205 2,260 2,167 2,202 -92 -4.01% 114,600
Sep 27, 2024 2,325 2,331 2,222 2,294 -10 -0.43% 216,400
Sep 20, 2024 2,212 2,326 2,181 2,304 +110 +5.01% 95,100
Sep 13, 2024 2,187 2,227 2,118 2,194 -54 -2.40% 163,300
Sep 6, 2024 2,326 2,424 2,188 2,248 -74 -3.19% 321,200
Aug 30, 2024 2,120 2,389 2,120 2,322 +213 +10.10% 284,600
Aug 23, 2024 2,061 2,157 2,058 2,109 +30 +1.44% 151,000
Aug 16, 2024 1,891 2,137 1,890 2,079 +318 +18.06% 476,000
Aug 9, 2024 1,717 1,822 1,500 1,761 -101 -5.42% 610,900
Aug 2, 2024 2,229 2,229 1,857 1,862 -332 -15.13% 361,000
Jul 26, 2024 2,284 2,340 2,178 2,194 -111 -4.82% 174,800
Jul 19, 2024 2,418 2,436 2,297 2,305 -86 -3.60% 89,800
Jul 12, 2024 2,315 2,419 2,304 2,391 +91 +3.96% 203,300
Jul 5, 2024 2,273 2,361 2,245 2,300 +57 +2.54% 215,400
Jun 28, 2024 2,063 2,299 2,063 2,243 +170 +8.20% 405,000
Jun 21, 2024 2,214 2,236 2,058 2,073 -150 -6.75% 195,600
Jun 14, 2024 2,129 2,223 2,114 2,223 +86 +4.02% 146,300
Jun 7, 2024 2,170 2,183 2,101 2,137 -46 -2.11% 200,000