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
May 31, 2024 2,351 2,355 2,040 2,183 -178 -7.54% 644,300
May 24, 2024 2,518 2,552 2,338 2,361 -144 -5.75% 172,200
May 17, 2024 2,335 2,643 2,325 2,505 +127 +5.34% 526,300
May 10, 2024 2,303 2,414 2,286 2,378 +90 +3.93% 208,400
May 2, 2024 2,328 2,343 2,260 2,288 -5 -0.22% 124,400
Apr 26, 2024 2,235 2,345 2,231 2,293 +51 +2.27% 155,900
Apr 19, 2024 2,348 2,378 2,190 2,242 -141 -5.92% 206,500
Apr 12, 2024 2,399 2,438 2,339 2,383 +15 +0.63% 118,300
Apr 5, 2024 2,518 2,518 2,316 2,368 -126 -5.05% 192,600
Mar 29, 2024 2,483 2,539 2,426 2,494 +8 +0.32% 222,100
Mar 22, 2024 2,525 2,569 2,421 2,486 -71 -2.78% 217,500
Mar 15, 2024 2,415 2,557 2,336 2,557 +95 +3.86% 310,500
Mar 8, 2024 2,336 2,488 2,286 2,462 +126 +5.39% 352,100
Mar 1, 2024 2,320 2,430 2,273 2,336 +12 +0.52% 447,800
Feb 22, 2024 2,250 2,380 2,222 2,324 +84 +3.75% 332,800
Feb 16, 2024 2,109 2,245 2,040 2,240 +240 +12.00% 535,200
Feb 9, 2024 2,054 2,064 1,980 2,000 -55 -2.68% 279,500
Feb 2, 2024 2,012 2,121 2,012 2,055 +83 +4.21% 344,100
Jan 26, 2024 1,935 2,030 1,916 1,972 +54 +2.82% 289,500
Jan 19, 2024 2,001 2,024 1,906 1,918 -94 -4.67% 283,200