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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 333 337 331 335 +1 +0.30% 32,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 315 346 313 334 +22 +7.05% 179,000
Aug 29, 2025 312 318 310 312 +3 +0.97% 43,000
Aug 22, 2025 311 312 309 309 -2 -0.64% 30,600
Aug 15, 2025 308 314 304 311 +4 +1.30% 58,900
Aug 8, 2025 337 337 303 307 -14 -4.36% 252,500
Aug 1, 2025 318 330 318 321 +2 +0.63% 59,100
Jul 25, 2025 312 322 311 319 +5 +1.59% 55,700
Jul 18, 2025 323 328 313 314 -8 -2.48% 59,900