IPS HOLDINGS CO. LTD. 4335
TSE · Japan · Technology Services
¥1,070.00-5.00 (-0.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,070.00 | -0.47% | ¥1,075.00 | ¥1,083.00 | ¥1,070.00 | 3.20K |
| 2026-10-01 | ¥1,075.00 | -0.19% | ¥1,079.00 | ¥1,083.00 | ¥1,075.00 | 2.80K |
| 2026-09-30 | ¥1,077.00 | -1.01% | ¥1,079.00 | ¥1,084.00 | ¥1,075.00 | 4.00K |
| 2026-09-29 | ¥1,088.00 | +0.09% | ¥1,087.00 | ¥1,088.00 | ¥1,077.00 | 3.20K |
| 2026-09-28 | ¥1,087.00 | +0.65% | ¥1,080.00 | ¥1,087.00 | ¥1,078.00 | 3.70K |
| 2026-09-25 | ¥1,080.00 | -0.28% | ¥1,083.00 | ¥1,088.00 | ¥1,080.00 | 2.60K |
| 2026-09-24 | ¥1,083.00 | -0.73% | ¥1,084.00 | ¥1,091.00 | ¥1,082.00 | 4.00K |
| 2026-09-18 | ¥1,091.00 | +0.46% | ¥1,083.00 | ¥1,092.00 | ¥1,083.00 | 1.30K |
| 2026-09-17 | ¥1,086.00 | 0.00% | ¥1,087.00 | ¥1,087.00 | ¥1,085.00 | 2.00K |
| 2026-09-16 | ¥1,086.00 | +0.09% | ¥1,085.00 | ¥1,091.00 | ¥1,085.00 | 1.10K |
| 2026-09-15 | ¥1,085.00 | -0.09% | ¥1,087.00 | ¥1,087.00 | ¥1,082.00 | 1.20K |
| 2026-09-14 | ¥1,086.00 | -0.82% | ¥1,090.00 | ¥1,094.00 | ¥1,081.00 | 1.00K |
| 2026-09-11 | ¥1,095.00 | +0.18% | ¥1,094.00 | ¥1,095.00 | ¥1,080.00 | 2.60K |
| 2026-09-10 | ¥1,093.00 | +0.46% | ¥1,088.00 | ¥1,093.00 | ¥1,080.00 | 2.30K |
| 2026-09-09 | ¥1,088.00 | 0.00% | ¥1,088.00 | ¥1,093.00 | ¥1,087.00 | 1.60K |
| 2026-09-08 | ¥1,088.00 | -0.09% | ¥1,089.00 | ¥1,094.00 | ¥1,088.00 | 900 |
| 2026-09-07 | ¥1,089.00 | 0.00% | ¥1,089.00 | ¥1,093.00 | ¥1,089.00 | 1.10K |
| 2026-09-04 | ¥1,089.00 | -0.09% | ¥1,090.00 | ¥1,091.00 | ¥1,088.00 | 1.80K |
| 2026-09-03 | ¥1,090.00 | -0.18% | ¥1,090.00 | ¥1,090.00 | ¥1,090.00 | 1.70K |
| 2026-09-02 | ¥1,092.00 | -0.18% | ¥1,091.00 | ¥1,096.00 | ¥1,091.00 | 1.60K |
| 2026-09-01 | ¥1,094.00 | +0.09% | ¥1,093.00 | ¥1,096.00 | ¥1,088.00 | 3.90K |
| 2026-08-31 | ¥1,093.00 | -0.27% | ¥1,093.00 | ¥1,093.00 | ¥1,093.00 | 900 |
| 2026-08-28 | ¥1,096.00 | 0.00% | ¥1,097.00 | ¥1,097.00 | ¥1,094.00 | 600 |
| 2026-08-27 | ¥1,096.00 | 0.00% | ¥1,096.00 | ¥1,099.00 | ¥1,096.00 | 1.40K |
| 2026-08-26 | ¥1,096.00 | -0.27% | ¥1,099.00 | ¥1,099.00 | ¥1,095.00 | 2.70K |
| 2026-08-25 | ¥1,099.00 | 0.00% | ¥1,096.00 | ¥1,100.00 | ¥1,096.00 | 1.80K |
| 2026-08-24 | ¥1,099.00 | -0.09% | ¥1,101.00 | ¥1,101.00 | ¥1,095.00 | 1.60K |
| 2026-08-21 | ¥1,100.00 | +0.46% | ¥1,094.00 | ¥1,100.00 | ¥1,094.00 | 1.00K |
| 2026-08-20 | ¥1,095.00 | -0.54% | ¥1,101.00 | ¥1,101.00 | ¥1,095.00 | 1.60K |
| 2026-08-19 | ¥1,101.00 | +0.55% | ¥1,100.00 | ¥1,102.00 | ¥1,096.00 | 900 |
| 2026-08-18 | ¥1,095.00 | -0.45% | ¥1,097.00 | ¥1,102.00 | ¥1,095.00 | 1.80K |
| 2026-08-17 | ¥1,100.00 | +0.55% | ¥1,094.00 | ¥1,102.00 | ¥1,094.00 | 1.30K |
| 2026-08-14 | ¥1,094.00 | -0.27% | ¥1,103.00 | ¥1,103.00 | ¥1,093.00 | 1.10K |
| 2026-08-13 | ¥1,097.00 | +0.64% | ¥1,090.00 | ¥1,099.00 | ¥1,090.00 | 3.70K |
| 2026-08-12 | ¥1,090.00 | -0.27% | ¥1,089.00 | ¥1,092.00 | ¥1,088.00 | 5.20K |
| 2026-08-10 | ¥1,093.00 | -1.00% | ¥1,091.00 | ¥1,098.00 | ¥1,091.00 | 6.40K |
| 2026-08-07 | ¥1,104.00 | +0.36% | ¥1,098.00 | ¥1,108.00 | ¥1,098.00 | 3.30K |
| 2026-08-06 | ¥1,100.00 | +0.09% | ¥1,106.00 | ¥1,106.00 | ¥1,100.00 | 2.50K |
| 2026-08-05 | ¥1,099.00 | -0.09% | ¥1,098.00 | ¥1,105.00 | ¥1,098.00 | 1.90K |
| 2026-08-04 | ¥1,100.00 | -0.09% | ¥1,100.00 | ¥1,104.00 | ¥1,099.00 | 1.60K |
| 2026-08-03 | ¥1,101.00 | +0.27% | ¥1,098.00 | ¥1,103.00 | ¥1,098.00 | 1.80K |
| 2026-07-31 | ¥1,098.00 | -0.09% | ¥1,098.00 | ¥1,098.00 | ¥1,098.00 | 800 |
| 2026-07-30 | ¥1,099.00 | -0.09% | ¥1,100.00 | ¥1,103.00 | ¥1,098.00 | 1.90K |
| 2026-07-29 | ¥1,100.00 | -0.45% | ¥1,105.00 | ¥1,108.00 | ¥1,100.00 | 2.20K |
| 2026-07-28 | ¥1,105.00 | -0.09% | ¥1,106.00 | ¥1,106.00 | ¥1,100.00 | 1.20K |
| 2026-07-27 | ¥1,106.00 | 0.00% | ¥1,110.00 | ¥1,110.00 | ¥1,098.00 | 600 |
| 2026-07-24 | ¥1,106.00 | +0.18% | ¥1,104.00 | ¥1,106.00 | ¥1,100.00 | 1.20K |
| 2026-07-23 | ¥1,104.00 | +0.27% | ¥1,100.00 | ¥1,105.00 | ¥1,100.00 | 1.40K |
| 2026-07-22 | ¥1,101.00 | 0.00% | ¥1,101.00 | ¥1,104.00 | ¥1,100.00 | 1.40K |
| 2026-07-21 | ¥1,101.00 | +0.27% | ¥1,090.00 | ¥1,112.00 | ¥1,088.00 | 5.80K |
| 2026-07-17 | ¥1,098.00 | -1.35% | ¥1,111.00 | ¥1,111.00 | ¥1,090.00 | 7.10K |
| 2026-07-16 | ¥1,113.00 | +0.72% | ¥1,105.00 | ¥1,113.00 | ¥1,103.00 | 2.10K |
| 2026-07-15 | ¥1,105.00 | -0.09% | ¥1,113.00 | ¥1,113.00 | ¥1,104.00 | 1.60K |
| 2026-07-14 | ¥1,106.00 | -0.45% | ¥1,112.00 | ¥1,112.00 | ¥1,104.00 | 2.20K |
| 2026-07-13 | ¥1,111.00 | +0.63% | ¥1,102.00 | ¥1,113.00 | ¥1,101.00 | 2.20K |
| 2026-07-10 | ¥1,104.00 | +0.55% | ¥1,098.00 | ¥1,104.00 | ¥1,097.00 | 1.90K |
| 2026-07-09 | ¥1,098.00 | -0.18% | ¥1,103.00 | ¥1,103.00 | ¥1,098.00 | 2.10K |
| 2026-07-08 | ¥1,100.00 | -0.09% | ¥1,103.00 | ¥1,103.00 | ¥1,097.00 | 3.10K |
| 2026-07-07 | ¥1,101.00 | +0.46% | ¥1,097.00 | ¥1,101.00 | ¥1,096.00 | 4.30K |
| 2026-07-06 | ¥1,096.00 | +0.09% | ¥1,095.00 | ¥1,096.00 | ¥1,091.00 | 5.50K |
| 2026-07-03 | ¥1,095.00 | -0.45% | ¥1,091.00 | ¥1,097.00 | ¥1,090.00 | 5.70K |
| 2026-07-02 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,102.00 | ¥1,097.00 | 5.10K |
| 2026-07-01 | ¥1,100.00 | -1.70% | ¥1,116.00 | ¥1,116.00 | ¥1,100.00 | 9.20K |
| 2026-06-30 | ¥1,119.00 | -0.27% | ¥1,122.00 | ¥1,135.00 | ¥1,119.00 | 6.90K |
| 2026-06-29 | ¥1,122.00 | -9.15% | ¥1,107.00 | ¥1,139.00 | ¥1,100.00 | 31.40K |
| 2026-06-26 | ¥1,235.00 | +0.24% | ¥1,228.00 | ¥1,235.00 | ¥1,225.00 | 14.00K |
| 2026-06-25 | ¥1,232.00 | +0.57% | ¥1,225.00 | ¥1,233.00 | ¥1,225.00 | 5.90K |
| 2026-06-24 | ¥1,225.00 | +0.33% | ¥1,213.00 | ¥1,229.00 | ¥1,213.00 | 8.60K |
| 2026-06-23 | ¥1,221.00 | -0.08% | ¥1,219.00 | ¥1,233.00 | ¥1,219.00 | 4.90K |
| 2026-06-22 | ¥1,222.00 | -0.16% | ¥1,223.00 | ¥1,229.00 | ¥1,222.00 | 3.50K |
| 2026-06-19 | ¥1,224.00 | -0.16% | ¥1,226.00 | ¥1,226.00 | ¥1,214.00 | 4.60K |
| 2026-06-18 | ¥1,226.00 | +0.41% | ¥1,227.00 | ¥1,233.00 | ¥1,226.00 | 2.90K |
| 2026-06-17 | ¥1,221.00 | +0.66% | ¥1,213.00 | ¥1,230.00 | ¥1,213.00 | 3.60K |
| 2026-06-16 | ¥1,213.00 | +0.17% | ¥1,211.00 | ¥1,217.00 | ¥1,207.00 | 4.10K |
| 2026-06-15 | ¥1,211.00 | +0.67% | ¥1,204.00 | ¥1,211.00 | ¥1,204.00 | 3.10K |
| 2026-06-12 | ¥1,203.00 | -0.25% | ¥1,208.00 | ¥1,209.00 | ¥1,195.00 | 5.10K |
| 2026-06-11 | ¥1,206.00 | -0.08% | ¥1,191.00 | ¥1,206.00 | ¥1,181.00 | 5.30K |
| 2026-06-10 | ¥1,207.00 | -0.66% | ¥1,215.00 | ¥1,219.00 | ¥1,196.00 | 10.50K |
| 2026-06-09 | ¥1,215.00 | +0.16% | ¥1,215.00 | ¥1,219.00 | ¥1,215.00 | 2.00K |
| 2026-06-08 | ¥1,213.00 | -0.16% | ¥1,215.00 | ¥1,218.00 | ¥1,213.00 | 5.10K |
| 2026-06-05 | ¥1,215.00 | +0.08% | ¥1,212.00 | ¥1,217.00 | ¥1,208.00 | 6.10K |
| 2026-06-04 | ¥1,214.00 | -1.54% | ¥1,231.00 | ¥1,231.00 | ¥1,211.00 | 8.80K |
| 2026-06-03 | ¥1,233.00 | -0.32% | ¥1,235.00 | ¥1,235.00 | ¥1,233.00 | 3.80K |
| 2026-06-02 | ¥1,237.00 | -0.08% | ¥1,235.00 | ¥1,240.00 | ¥1,235.00 | 900 |
| 2026-06-01 | ¥1,238.00 | -0.56% | ¥1,243.00 | ¥1,249.00 | ¥1,230.00 | 6.90K |
| 2026-05-29 | ¥1,245.00 | -1.89% | ¥1,265.00 | ¥1,266.00 | ¥1,239.00 | 13.90K |
| 2026-05-28 | ¥1,269.00 | +0.87% | ¥1,265.00 | ¥1,269.00 | ¥1,264.00 | 3.90K |
| 2026-05-27 | ¥1,258.00 | -0.79% | ¥1,267.00 | ¥1,268.00 | ¥1,258.00 | 2.80K |
| 2026-05-26 | ¥1,268.00 | +1.20% | ¥1,253.00 | ¥1,268.00 | ¥1,253.00 | 3.10K |
| 2026-05-25 | ¥1,253.00 | +0.32% | ¥1,252.00 | ¥1,268.00 | ¥1,250.00 | 3.90K |