kabutan

IVY COSMETICS CORPORATION(4918) Historical

4918
TSE Standard
IVY COSMETICS CORPORATION
394
JPY
-4
(-1.01%)
Mar 16, 9:11 am JST
2.47
USD
Mar 15, 8:11 pm EDT
Result
PTS
outside of trading hours
396.1
Mar 16, 9:10 am JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 416 416 377 394 -22 -5.29% 225,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 372 460 366 416 +45 +12.13% 905,600
Jan, 2026 342 393 341 371 +32 +9.44% 516,200
Dec, 2025 333 346 325 339 +5 +1.50% 295,800
Nov, 2025 333 345 322 334 -1 -0.30% 320,000
Oct, 2025 356 365 320 335 -25 -6.94% 502,200
Sep, 2025 315 384 313 360 +48 +15.38% 1,074,800
Aug, 2025 323 337 303 312 -6 -1.89% 407,000
Jul, 2025 329 343 311 318 -11 -3.34% 334,000
Jun, 2025 325 377 313 329 +6 +1.86% 1,568,800
May, 2025 284 337 271 323 +40 +14.13% 1,257,600
Apr, 2025 253 320 216 283 +32 +12.75% 5,352,900
Mar, 2025 246 289 239 251 +7 +2.87% 1,066,800
Feb, 2025 246 262 240 244 +1 +0.41% 312,900
Jan, 2025 236 318 233 243 +8 +3.40% 2,909,000
Dec, 2024 242 243 226 235 -7 -2.89% 355,500
Nov, 2024 258 258 240 242 -14 -5.47% 334,900
Oct, 2024 287 358 250 256 -29 -10.18% 6,821,800
Sep, 2024 319 363 283 285 -34 -10.66% 1,628,400
Aug, 2024 365 365 266 319 -45 -12.36% 362,700
Jul, 2024 384 384 359 364 -17 -4.46% 161,100