IPS, Inc. 4390
TSE · Japan · Communications
¥4,035.00+45.00 (+1.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |