tiprankstipranks
IPS Co., Ltd. (JP:4335)
:4335
Japanese Market
4335
IPS Co., Ltd.
RESEARCH TOOLSreports

IPS Co., Ltd. (4335) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,249.00
1,249.00
1,241.00
1,248.00
1,248.00
+0.24%
1,900
0.59
Apr 08, 2026
1,239.00
1,245.00
1,229.00
1,245.00
1,245.00
+1.30%
7,500
2.40
Apr 07, 2026
1,237.00
1,239.00
1,228.00
1,229.00
1,229.00
-0.57%
2,400
0.77
Apr 06, 2026
1,235.00
1,236.00
1,231.00
1,236.00
1,236.00
-0.16%
2,700
0.85
Apr 03, 2026
1,235.00
1,238.00
1,225.00
1,238.00
1,238.00
+0.73%
4,100
1.30
Apr 02, 2026
1,225.00
1,232.00
1,224.00
1,229.00
1,229.00
+0.49%
3,000
0.95
Apr 01, 2026
1,232.00
1,235.00
1,222.00
1,223.00
1,223.00
-0.33%
5,600
1.82
Mar 31, 2026
1,228.00
1,231.00
1,221.00
1,227.00
1,227.00
-0.16%
2,900
0.96
Mar 30, 2026
1,230.00
1,230.00
1,222.00
1,229.00
1,229.00
-0.32%
17,800
6.48
Mar 27, 2026
1,229.00
1,233.00
1,223.00
1,233.00
1,233.00
+0.33%
3,400
1.25
Mar 26, 2026
1,229.00
1,229.00
1,223.00
1,229.00
1,229.00
0.00%
3,800
1.41
Mar 25, 2026
1,209.00
1,236.00
1,209.00
1,229.00
1,229.00
+0.57%
4,100
1.52
Mar 24, 2026
1,217.00
1,243.00
1,217.00
1,222.00
1,222.00
-0.08%
3,500
1.31
Mar 23, 2026
1,223.00
1,223.00
1,211.00
1,223.00
1,223.00
-0.33%
1,900
0.69
Mar 20, 2026
1,227.00
1,237.00
1,226.00
1,227.00
1,227.00
0.00%
0
0.00
Mar 19, 2026
1,226.00
1,237.00
1,226.00
1,227.00
1,227.00
+0.08%
1,100
0.39
Mar 18, 2026
1,228.00
1,233.00
1,226.00
1,226.00
1,226.00
+0.08%
3,000
1.07
Mar 17, 2026
1,229.00
1,229.00
1,225.00
1,225.00
1,225.00
0.00%
600
0.21
Mar 16, 2026
1,218.00
1,229.00
1,218.00
1,225.00
1,225.00
+0.66%
2,400
0.84
Mar 13, 2026
1,211.00
1,227.00
1,211.00
1,217.00
1,217.00
+0.25%
3,900
1.37
Mar 12, 2026
1,225.00
1,225.00
1,214.00
1,214.00
1,214.00
0.00%
600
0.21
Mar 11, 2026
1,197.00
1,218.00
1,197.00
1,214.00
1,214.00
+0.83%
3,000
1.06
Mar 10, 2026
1,192.00
1,217.00
1,192.00
1,204.00
1,204.00
-0.99%
900
0.32
Mar 09, 2026
1,215.00
1,220.00
1,193.00
1,216.00
1,216.00
+0.08%
4,600
1.63
Mar 06, 2026
1,216.00
1,216.00
1,204.00
1,215.00
1,215.00
-0.08%
3,200
1.15
Mar 05, 2026
1,182.00
1,217.00
1,182.00
1,216.00
1,216.00
+4.02%
6,200
2.29
Mar 04, 2026
1,204.00
1,204.00
1,150.00
1,169.00
1,169.00
-3.39%
7,200
2.77
Mar 03, 2026
1,220.00
1,221.00
1,210.00
1,210.00
1,210.00
-0.82%
2,700
1.05
Mar 02, 2026
1,228.00
1,228.00
1,218.00
1,220.00
1,220.00
-0.41%
3,200
1.26
Feb 27, 2026
1,216.00
1,225.00
1,215.00
1,225.00
1,225.00
+0.82%
4,400
1.76
Feb 26, 2026
1,215.00
1,227.00
1,214.00
1,215.00
1,215.00
0.00%
1,700
0.68
Feb 25, 2026
1,213.00
1,219.00
1,213.00
1,215.00
1,215.00
+0.16%
1,100
0.44
Feb 24, 2026
1,212.00
1,213.00
1,212.00
1,213.00
1,213.00
+0.08%
1,100
0.44
Feb 23, 2026
1,212.00
1,219.00
1,210.00
1,212.00
1,212.00
0.00%
0
0.00
Feb 20, 2026
1,219.00
1,219.00
1,210.00
1,212.00
1,212.00
-0.41%
1,600
0.64
Feb 19, 2026
1,220.00
1,220.00
1,213.00
1,217.00
1,217.00
+0.41%
1,500
0.60
Feb 18, 2026
1,214.00
1,214.00
1,203.00
1,212.00
1,212.00
-0.25%
2,200
0.89
Feb 17, 2026
1,211.00
1,224.00
1,211.00
1,215.00
1,215.00
+0.41%
3,400
1.39
Feb 16, 2026
1,210.00
1,224.00
1,210.00
1,210.00
1,210.00
0.00%
2,500
1.01
Feb 13, 2026
1,217.00
1,225.00
1,200.00
1,210.00
1,210.00
-0.58%
4,200
1.72
Feb 12, 2026
1,216.00
1,232.00
1,210.00
1,217.00
1,217.00
-0.65%
4,000
1.66
Feb 11, 2026
1,225.00
1,225.00
1,217.00
1,225.00
1,225.00
0.00%
0
0.00
Feb 10, 2026
1,219.00
1,225.00
1,217.00
1,225.00
1,225.00
+0.41%
2,500
1.03
Feb 09, 2026
1,220.00
1,227.00
1,199.00
1,220.00
1,220.00
+0.49%
9,800
4.29
Feb 06, 2026
1,196.00
1,215.00
1,195.00
1,214.00
1,214.00
+0.58%
4,100
1.81
Feb 05, 2026
1,202.00
1,207.00
1,200.00
1,207.00
1,207.00
+0.42%
1,400
0.62
Feb 04, 2026
1,200.00
1,207.00
1,200.00
1,202.00
1,202.00
+0.17%
400
0.17
Feb 03, 2026
1,210.00
1,210.00
1,200.00
1,200.00
1,200.00
-0.99%
2,900
1.29
Feb 02, 2026
1,216.00
1,217.00
1,212.00
1,212.00
1,212.00
-0.25%
1,600
0.70
Jan 30, 2026
1,215.00
1,224.00
1,214.00
1,215.00
1,215.00
+0.91%
600
0.26
Rows:
50