kabutan

IVY COSMETICS CORPORATION(4918) Historical

4918
TSE Standard
IVY COSMETICS CORPORATION
335
JPY
+2
(+0.60%)
Dec 5, 3:30 pm JST
2.16
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
333.1
Dec 5, 2:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
384 JPY
52 Week Low Apr 7, 2025
216 JPY
Yearly High Sep 24, 2025
384 JPY
Yearly Low Apr 7, 2025
216 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 333 335 333 335 +2 +0.60% 4,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 332 334 332 333 0 0.00% 4,300
Dec 3, 2025 332 337 331 333 +2 +0.60% 7,000
Dec 2, 2025 336 336 331 331 -4 -1.19% 9,300
Dec 1, 2025 333 335 332 335 +1 +0.30% 7,500
Nov 28, 2025 338 340 332 334 -1 -0.30% 17,700
Nov 27, 2025 333 335 333 335 +1 +0.30% 8,800
Nov 26, 2025 335 336 333 334 +1 +0.30% 13,000
Nov 25, 2025 331 333 328 333 +4 +1.22% 8,600
Nov 21, 2025 330 330 322 329 -2 -0.60% 24,400
Nov 20, 2025 332 341 331 331 0 0.00% 8,500
Nov 19, 2025 336 337 328 331 -4 -1.19% 22,600
Nov 18, 2025 329 335 328 335 +7 +2.13% 23,900
Nov 17, 2025 342 342 325 328 -11 -3.24% 41,800
Nov 14, 2025 341 342 338 339 -2 -0.59% 7,200
Nov 13, 2025 343 344 339 341 -1 -0.29% 18,500
Nov 12, 2025 340 345 337 342 +8 +2.40% 34,600
Nov 11, 2025 338 344 334 334 -4 -1.18% 22,900
Nov 10, 2025 331 341 331 338 +7 +2.11% 13,500
Nov 7, 2025 334 334 328 331 -1 -0.30% 11,100
Nov 6, 2025 328 332 326 332 +5 +1.53% 6,600