kabutan

IVY COSMETICS CORPORATION(4918) Historical

4918
TSE Standard
IVY COSMETICS CORPORATION
322
JPY
-2
(-0.62%)
Apr 30, 11:18 am JST
2.00
USD
Apr 29, 10:18 pm EDT
Result
PTS
outside of trading hours
322.1
Apr 30, 11:17 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
460 JPY
52 Week Low May 7, 2025
271 JPY
Yearly High Feb 19, 2026
460 JPY
Yearly Low Mar 23, 2026
316 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 325 327 320 322 -3 -0.92% 16,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 334 347 324 325 -8 -2.40% 49,900
Apr 17, 2026 340 343 328 333 -7 -2.06% 37,900
Apr 10, 2026 337 344 330 340 +3 +0.89% 68,000
Apr 3, 2026 341 343 328 337 -15 -4.26% 91,700
Mar 27, 2026 380 384 316 352 -34 -8.81% 235,200
Mar 19, 2026 390 401 380 386 -12 -3.02% 48,300
Mar 13, 2026 382 412 377 398 +2 +0.51% 128,700
Mar 6, 2026 416 416 378 396 -20 -4.81% 92,000
Feb 27, 2026 419 426 401 416 -4 -0.95% 112,900
Feb 20, 2026 395 460 394 420 +33 +8.53% 557,100
Feb 13, 2026 381 391 376 387 +7 +1.84% 123,600
Feb 6, 2026 372 388 366 380 +9 +2.43% 112,000
Jan 30, 2026 388 388 366 371 -15 -3.89% 139,200
Jan 23, 2026 380 393 379 386 +7 +1.85% 114,200
Jan 16, 2026 370 383 368 379 +13 +3.55% 116,700
Jan 9, 2026 342 375 341 366 +27 +7.96% 146,100
Dec 30, 2025 341 346 336 339 0 0.00% 47,500
Dec 26, 2025 334 340 331 339 +5 +1.50% 99,900
Dec 19, 2025 329 339 325 334 +5 +1.52% 87,500
Dec 12, 2025 338 338 327 329 -6 -1.79% 28,800