kabutan

IVY COSMETICS CORPORATION(4918) Historical

4918
TSE Standard
IVY COSMETICS CORPORATION
373
JPY
-2
(-0.53%)
Jan 29, 3:30 pm JST
2.43
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
393 JPY
52 Week Low Apr 7, 2025
216 JPY
Yearly High Jan 19, 2026
393 JPY
Yearly Low Apr 7, 2025
216 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 388 388 366 373 -13 -3.37% 127,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 339 353 338 345 +11 +3.29% 50,100
Oct 17, 2025 333 347 320 334 -10 -2.91% 94,000
Oct 10, 2025 357 365 338 344 -8 -2.27% 129,000
Oct 3, 2025 365 365 341 352 -11 -3.03% 201,500
Sep 26, 2025 338 384 335 363 +25 +7.40% 593,800
Sep 19, 2025 333 347 328 338 +9 +2.74% 86,500
Sep 12, 2025 334 343 322 329 -5 -1.50% 159,900