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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 390 399 390 394 -4 -1.01% 4,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 333 337 331 335 +1 +0.30% 32,100
Nov 28, 2025 331 340 328 334 +5 +1.52% 48,100
Nov 21, 2025 342 342 322 329 -10 -2.95% 121,200
Nov 14, 2025 331 345 331 339 +8 +2.42% 96,700
Nov 7, 2025 333 338 325 331 -4 -1.19% 54,000
Oct 31, 2025 345 347 330 335 -10 -2.90% 83,200