kabutan

IVY COSMETICS CORPORATION(4918) Historical

4918
TSE Standard
IVY COSMETICS CORPORATION
398
JPY
-10
(-2.45%)
Mar 13, 3:30 pm JST
2.49
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
460 JPY
52 Week Low Apr 7, 2025
216 JPY
Yearly High Feb 19, 2026
460 JPY
Yearly Low Apr 7, 2025
216 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 405 405 377 398 -10 -2.45% 74,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 405 408 398 408 +8 +2.00% 24,400
Mar 11, 2026 399 412 399 400 +9 +2.30% 17,000
Mar 10, 2026 397 400 391 391 +1 +0.26% 4,500
Mar 9, 2026 382 390 382 390 -6 -1.52% 7,900
Mar 6, 2026 398 402 396 396 -2 -0.50% 5,800
Mar 5, 2026 397 401 397 398 +17 +4.46% 6,400
Mar 4, 2026 392 399 378 381 -22 -5.46% 54,200
Mar 3, 2026 406 411 403 403 -4 -0.98% 15,800
Mar 2, 2026 416 416 406 407 -9 -2.16% 9,800
Feb 27, 2026 401 420 401 416 +12 +2.97% 33,800
Feb 26, 2026 413 413 404 404 -9 -2.18% 31,800
Feb 25, 2026 417 419 409 413 -6 -1.43% 20,000
Feb 24, 2026 419 426 414 419 -1 -0.24% 27,300
Feb 20, 2026 428 428 413 420 -8 -1.87% 35,500
Feb 19, 2026 432 460 416 428 -4 -0.93% 196,800
Feb 18, 2026 411 447 411 432 +21 +5.11% 179,500
Feb 17, 2026 408 416 401 411 +11 +2.75% 87,800
Feb 16, 2026 395 410 394 400 +13 +3.36% 57,500
Feb 13, 2026 388 391 383 387 +6 +1.57% 37,600
Feb 12, 2026 380 388 377 381 -4 -1.04% 47,700