IPS, Inc. 4390
TSE · Japan · Kommunikation
¥4.035,00+45,00 (+1,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.035,00 | +1,13 % | ¥3.970,00 | ¥4.075,00 | ¥3.965,00 | 30,60K |
| 2026-09-30 | ¥3.990,00 | +0,76 % | ¥3.960,00 | ¥4.005,00 | ¥3.940,00 | 42,30K |
| 2026-09-29 | ¥3.960,00 | -2,34 % | ¥4.000,00 | ¥4.015,00 | ¥3.875,00 | 93,30K |
| 2026-09-28 | ¥4.055,00 | -1,82 % | ¥4.130,00 | ¥4.155,00 | ¥4.015,00 | 63,10K |
| 2026-09-25 | ¥4.130,00 | -0,72 % | ¥4.155,00 | ¥4.160,00 | ¥4.090,00 | 43,30K |
| 2026-09-24 | ¥4.160,00 | +1,09 % | ¥4.120,00 | ¥4.285,00 | ¥4.100,00 | 76,60K |
| 2026-09-18 | ¥4.115,00 | +0,12 % | ¥4.125,00 | ¥4.165,00 | ¥4.100,00 | 39,50K |
| 2026-09-17 | ¥4.110,00 | +0,49 % | ¥4.085,00 | ¥4.160,00 | ¥4.055,00 | 35,10K |
| 2026-09-16 | ¥4.090,00 | -0,49 % | ¥4.070,00 | ¥4.130,00 | ¥4.020,00 | 25,60K |
| 2026-09-15 | ¥4.110,00 | +1,11 % | ¥4.025,00 | ¥4.135,00 | ¥4.025,00 | 38,80K |
| 2026-09-14 | ¥4.065,00 | -0,49 % | ¥4.005,00 | ¥4.075,00 | ¥3.905,00 | 66,00K |
| 2026-09-11 | ¥4.085,00 | -0,85 % | ¥4.050,00 | ¥4.165,00 | ¥4.030,00 | 56,20K |
| 2026-09-10 | ¥4.120,00 | +0,98 % | ¥4.040,00 | ¥4.135,00 | ¥4.040,00 | 31,70K |
| 2026-09-09 | ¥4.080,00 | -1,09 % | ¥4.080,00 | ¥4.150,00 | ¥4.045,00 | 73,70K |
| 2026-09-08 | ¥4.125,00 | -0,60 % | ¥4.090,00 | ¥4.215,00 | ¥4.090,00 | 45,90K |
| 2026-09-07 | ¥4.150,00 | +2,22 % | ¥4.070,00 | ¥4.170,00 | ¥4.070,00 | 35,00K |
| 2026-09-04 | ¥4.060,00 | +2,14 % | ¥4.010,00 | ¥4.130,00 | ¥3.985,00 | 52,80K |
| 2026-09-03 | ¥3.975,00 | +0,25 % | ¥3.980,00 | ¥4.025,00 | ¥3.945,00 | 65,70K |
| 2026-09-02 | ¥3.965,00 | -4,00 % | ¥4.045,00 | ¥4.095,00 | ¥3.965,00 | 82,00K |
| 2026-09-01 | ¥4.130,00 | -2,13 % | ¥4.220,00 | ¥4.245,00 | ¥4.125,00 | 42,70K |
| 2026-08-31 | ¥4.220,00 | +0,84 % | ¥4.160,00 | ¥4.250,00 | ¥4.080,00 | 71,30K |
| 2026-08-28 | ¥4.185,00 | +0,84 % | ¥4.220,00 | ¥4.320,00 | ¥4.180,00 | 120,10K |
| 2026-08-27 | ¥4.150,00 | +3,23 % | ¥4.075,00 | ¥4.230,00 | ¥4.070,00 | 104,90K |
| 2026-08-26 | ¥4.020,00 | +2,81 % | ¥3.945,00 | ¥4.055,00 | ¥3.945,00 | 68,20K |
| 2026-08-25 | ¥3.910,00 | +2,09 % | ¥3.830,00 | ¥3.920,00 | ¥3.810,00 | 55,60K |
| 2026-08-24 | ¥3.830,00 | -5,78 % | ¥4.050,00 | ¥4.050,00 | ¥3.815,00 | 158,70K |
| 2026-08-21 | ¥4.065,00 | +2,14 % | ¥3.985,00 | ¥4.145,00 | ¥3.960,00 | 79,10K |
| 2026-08-20 | ¥3.980,00 | +2,45 % | ¥3.955,00 | ¥4.020,00 | ¥3.885,00 | 82,90K |
| 2026-08-19 | ¥3.885,00 | -5,01 % | ¥4.130,00 | ¥4.150,00 | ¥3.885,00 | 100,70K |
| 2026-08-18 | ¥4.090,00 | 0,00 % | ¥4.125,00 | ¥4.215,00 | ¥4.080,00 | 85,20K |
| 2026-08-17 | ¥4.090,00 | +1,11 % | ¥4.020,00 | ¥4.130,00 | ¥4.020,00 | 106,40K |
| 2026-08-14 | ¥4.045,00 | +8,16 % | ¥3.785,00 | ¥4.050,00 | ¥3.755,00 | 153,40K |
| 2026-08-13 | ¥3.740,00 | +3,74 % | ¥3.615,00 | ¥3.785,00 | ¥3.530,00 | 132,70K |
| 2026-08-12 | ¥3.605,00 | -4,25 % | ¥3.765,00 | ¥3.765,00 | ¥3.560,00 | 135,60K |
| 2026-08-10 | ¥3.765,00 | +4,29 % | ¥3.890,00 | ¥3.990,00 | ¥3.675,00 | 310,00K |
| 2026-08-07 | ¥3.610,00 | -1,90 % | ¥3.680,00 | ¥3.695,00 | ¥3.575,00 | 93,50K |
| 2026-08-06 | ¥3.680,00 | -0,94 % | ¥3.680,00 | ¥3.750,00 | ¥3.630,00 | 92,60K |
| 2026-08-05 | ¥3.715,00 | +4,80 % | ¥3.615,00 | ¥3.745,00 | ¥3.600,00 | 85,70K |
| 2026-08-04 | ¥3.545,00 | +2,31 % | ¥3.535,00 | ¥3.570,00 | ¥3.515,00 | 48,90K |
| 2026-08-03 | ¥3.465,00 | -0,57 % | ¥3.440,00 | ¥3.490,00 | ¥3.360,00 | 62,30K |
| 2026-07-31 | ¥3.485,00 | +3,41 % | ¥3.400,00 | ¥3.525,00 | ¥3.380,00 | 75,70K |
| 2026-07-30 | ¥3.370,00 | 0,00 % | ¥3.370,00 | ¥3.430,00 | ¥3.335,00 | 58,50K |
| 2026-07-29 | ¥3.370,00 | -1,32 % | ¥3.460,00 | ¥3.460,00 | ¥3.305,00 | 87,20K |
| 2026-07-28 | ¥3.415,00 | -2,01 % | ¥3.540,00 | ¥3.540,00 | ¥3.395,00 | 60,90K |
| 2026-07-27 | ¥3.485,00 | +0,43 % | ¥3.500,00 | ¥3.530,00 | ¥3.455,00 | 52,10K |
| 2026-07-24 | ¥3.470,00 | +0,58 % | ¥3.485,00 | ¥3.490,00 | ¥3.405,00 | 46,30K |
| 2026-07-23 | ¥3.450,00 | -3,36 % | ¥3.515,00 | ¥3.555,00 | ¥3.440,00 | 34,10K |
| 2026-07-22 | ¥3.570,00 | -0,14 % | ¥3.645,00 | ¥3.645,00 | ¥3.545,00 | 36,30K |
| 2026-07-21 | ¥3.575,00 | +3,92 % | ¥3.440,00 | ¥3.590,00 | ¥3.415,00 | 40,70K |
| 2026-07-17 | ¥3.440,00 | -1,15 % | ¥3.515,00 | ¥3.530,00 | ¥3.370,00 | 93,50K |
| 2026-07-16 | ¥3.480,00 | -1,83 % | ¥3.600,00 | ¥3.600,00 | ¥3.470,00 | 30,20K |
| 2026-07-15 | ¥3.545,00 | +0,57 % | ¥3.595,00 | ¥3.595,00 | ¥3.515,00 | 24,20K |
| 2026-07-14 | ¥3.525,00 | +1,15 % | ¥3.470,00 | ¥3.530,00 | ¥3.440,00 | 36,00K |
| 2026-07-13 | ¥3.485,00 | 0,00 % | ¥3.550,00 | ¥3.635,00 | ¥3.480,00 | 55,90K |
| 2026-07-10 | ¥3.485,00 | -1,41 % | ¥3.600,00 | ¥3.615,00 | ¥3.485,00 | 39,80K |
| 2026-07-09 | ¥3.535,00 | +0,57 % | ¥3.515,00 | ¥3.565,00 | ¥3.500,00 | 38,90K |
| 2026-07-08 | ¥3.515,00 | -1,68 % | ¥3.570,00 | ¥3.610,00 | ¥3.505,00 | 63,60K |
| 2026-07-07 | ¥3.575,00 | -3,64 % | ¥3.690,00 | ¥3.690,00 | ¥3.545,00 | 78,80K |
| 2026-07-06 | ¥3.710,00 | +1,09 % | ¥3.650,00 | ¥3.745,00 | ¥3.635,00 | 104,40K |
| 2026-07-03 | ¥3.670,00 | +2,80 % | ¥3.615,00 | ¥3.690,00 | ¥3.560,00 | 165,70K |
| 2026-07-02 | ¥3.570,00 | +4,85 % | ¥3.400,00 | ¥3.590,00 | ¥3.390,00 | 155,20K |
| 2026-07-01 | ¥3.405,00 | +1,04 % | ¥3.390,00 | ¥3.505,00 | ¥3.370,00 | 119,70K |
| 2026-06-30 | ¥3.370,00 | +0,45 % | ¥3.360,00 | ¥3.450,00 | ¥3.355,00 | 86,70K |
| 2026-06-29 | ¥3.355,00 | +1,51 % | ¥3.375,00 | ¥3.405,00 | ¥3.300,00 | 124,60K |
| 2026-06-26 | ¥3.305,00 | -1,49 % | ¥3.295,00 | ¥3.340,00 | ¥3.240,00 | 123,80K |
| 2026-06-25 | ¥3.355,00 | -1,47 % | ¥3.415,00 | ¥3.425,00 | ¥3.305,00 | 130,80K |
| 2026-06-24 | ¥3.405,00 | -2,58 % | ¥3.495,00 | ¥3.575,00 | ¥3.380,00 | 95,70K |
| 2026-06-23 | ¥3.495,00 | -1,41 % | ¥3.520,00 | ¥3.595,00 | ¥3.495,00 | 101,00K |
| 2026-06-22 | ¥3.545,00 | +2,16 % | ¥3.485,00 | ¥3.620,00 | ¥3.485,00 | 67,40K |
| 2026-06-19 | ¥3.470,00 | -1,98 % | ¥3.610,00 | ¥3.610,00 | ¥3.425,00 | 141,90K |
| 2026-06-18 | ¥3.540,00 | -3,67 % | ¥3.665,00 | ¥3.685,00 | ¥3.540,00 | 75,50K |
| 2026-06-17 | ¥3.675,00 | +1,24 % | ¥3.605,00 | ¥3.745,00 | ¥3.575,00 | 102,40K |
| 2026-06-16 | ¥3.630,00 | +0,69 % | ¥3.675,00 | ¥3.685,00 | ¥3.610,00 | 81,20K |
| 2026-06-15 | ¥3.605,00 | -1,50 % | ¥3.705,00 | ¥3.735,00 | ¥3.605,00 | 104,60K |
| 2026-06-12 | ¥3.660,00 | -1,21 % | ¥3.740,00 | ¥3.800,00 | ¥3.635,00 | 90,50K |
| 2026-06-11 | ¥3.705,00 | -1,85 % | ¥3.770,00 | ¥3.770,00 | ¥3.630,00 | 133,00K |
| 2026-06-10 | ¥3.775,00 | -1,05 % | ¥3.785,00 | ¥3.835,00 | ¥3.655,00 | 115,50K |
| 2026-06-09 | ¥3.815,00 | -2,18 % | ¥3.935,00 | ¥4.025,00 | ¥3.790,00 | 145,40K |
| 2026-06-08 | ¥3.900,00 | -2,50 % | ¥3.930,00 | ¥3.970,00 | ¥3.820,00 | 137,70K |
| 2026-06-05 | ¥4.000,00 | +4,44 % | ¥3.885,00 | ¥4.050,00 | ¥3.885,00 | 92,60K |
| 2026-06-04 | ¥3.830,00 | -4,13 % | ¥3.910,00 | ¥3.935,00 | ¥3.810,00 | 177,90K |
| 2026-06-03 | ¥3.995,00 | -1,36 % | ¥4.090,00 | ¥4.150,00 | ¥3.960,00 | 87,20K |
| 2026-06-02 | ¥4.050,00 | -0,49 % | ¥4.090,00 | ¥4.160,00 | ¥3.905,00 | 106,70K |
| 2026-06-01 | ¥4.070,00 | -3,10 % | ¥4.210,00 | ¥4.225,00 | ¥4.045,00 | 106,40K |
| 2026-05-29 | ¥4.200,00 | +1,20 % | ¥4.220,00 | ¥4.300,00 | ¥4.145,00 | 106,80K |
| 2026-05-28 | ¥4.150,00 | +0,24 % | ¥4.080,00 | ¥4.160,00 | ¥3.950,00 | 85,80K |
| 2026-05-27 | ¥4.140,00 | -0,84 % | ¥4.175,00 | ¥4.285,00 | ¥4.090,00 | 118,20K |
| 2026-05-26 | ¥4.175,00 | +4,64 % | ¥4.055,00 | ¥4.240,00 | ¥4.040,00 | 107,50K |
| 2026-05-25 | ¥3.990,00 | -0,37 % | ¥4.060,00 | ¥4.065,00 | ¥3.865,00 | 133,00K |
| 2026-05-22 | ¥4.005,00 | +2,82 % | ¥3.965,00 | ¥4.150,00 | ¥3.945,00 | 200,70K |