Ivy Cosmetics Corporation 4918
TSE · Japan · Consumer Non-Durables
¥299.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥299.00 | 0.00% | ¥300.00 | ¥300.00 | ¥299.00 | 700 |
| 2026-10-01 | ¥299.00 | +0.67% | ¥297.00 | ¥299.00 | ¥297.00 | 4.00K |
| 2026-09-30 | ¥297.00 | +0.68% | ¥295.00 | ¥299.00 | ¥295.00 | 5.40K |
| 2026-09-29 | ¥295.00 | -1.99% | ¥300.00 | ¥301.00 | ¥295.00 | 18.90K |
| 2026-09-28 | ¥301.00 | +0.33% | ¥300.00 | ¥302.00 | ¥299.00 | 12.30K |
| 2026-09-25 | ¥300.00 | 0.00% | ¥301.00 | ¥302.00 | ¥299.00 | 13.40K |
| 2026-09-24 | ¥300.00 | 0.00% | ¥300.00 | ¥303.00 | ¥299.00 | 19.20K |
| 2026-09-18 | ¥300.00 | +1.35% | ¥299.00 | ¥300.00 | ¥296.00 | 17.70K |
| 2026-09-17 | ¥296.00 | +0.68% | ¥294.00 | ¥298.00 | ¥294.00 | 17.00K |
| 2026-09-16 | ¥294.00 | +0.68% | ¥294.00 | ¥295.00 | ¥293.00 | 7.30K |
| 2026-09-15 | ¥292.00 | -1.35% | ¥297.00 | ¥297.00 | ¥291.00 | 19.40K |
| 2026-09-14 | ¥296.00 | +0.34% | ¥296.00 | ¥297.00 | ¥296.00 | 3.80K |
| 2026-09-11 | ¥295.00 | -1.34% | ¥297.00 | ¥297.00 | ¥294.00 | 11.90K |
| 2026-09-10 | ¥299.00 | +0.67% | ¥297.00 | ¥299.00 | ¥296.00 | 2.50K |
| 2026-09-09 | ¥297.00 | 0.00% | ¥297.00 | ¥297.00 | ¥296.00 | 9.10K |
| 2026-09-08 | ¥297.00 | 0.00% | ¥297.00 | ¥298.00 | ¥296.00 | 6.90K |
| 2026-09-07 | ¥297.00 | 0.00% | ¥299.00 | ¥300.00 | ¥297.00 | 14.20K |
| 2026-09-04 | ¥297.00 | -0.34% | ¥297.00 | ¥299.00 | ¥297.00 | 6.80K |
| 2026-09-03 | ¥298.00 | -0.67% | ¥300.00 | ¥300.00 | ¥297.00 | 8.70K |
| 2026-09-02 | ¥300.00 | +0.33% | ¥299.00 | ¥301.00 | ¥299.00 | 16.80K |
| 2026-09-01 | ¥299.00 | -0.66% | ¥302.00 | ¥302.00 | ¥299.00 | 16.00K |
| 2026-08-31 | ¥301.00 | -0.33% | ¥303.00 | ¥303.00 | ¥301.00 | 8.00K |
| 2026-08-28 | ¥302.00 | +0.67% | ¥300.00 | ¥305.00 | ¥297.00 | 16.90K |
| 2026-08-27 | ¥300.00 | -0.33% | ¥303.00 | ¥303.00 | ¥297.00 | 23.30K |
| 2026-08-26 | ¥301.00 | +1.35% | ¥297.00 | ¥303.00 | ¥297.00 | 20.90K |
| 2026-08-25 | ¥297.00 | 0.00% | ¥295.00 | ¥300.00 | ¥295.00 | 24.20K |
| 2026-08-24 | ¥297.00 | -1.33% | ¥304.00 | ¥304.00 | ¥296.00 | 29.50K |
| 2026-08-21 | ¥301.00 | 0.00% | ¥303.00 | ¥308.00 | ¥301.00 | 11.60K |
| 2026-08-20 | ¥301.00 | -0.66% | ¥306.00 | ¥306.00 | ¥301.00 | 7.70K |
| 2026-08-19 | ¥303.00 | -1.30% | ¥306.00 | ¥307.00 | ¥299.00 | 39.50K |
| 2026-08-18 | ¥307.00 | 0.00% | ¥309.00 | ¥309.00 | ¥306.00 | 23.20K |
| 2026-08-17 | ¥307.00 | 0.00% | ¥308.00 | ¥311.00 | ¥307.00 | 16.40K |
| 2026-08-14 | ¥307.00 | -0.65% | ¥308.00 | ¥310.00 | ¥304.00 | 28.10K |
| 2026-08-13 | ¥309.00 | +0.32% | ¥310.00 | ¥311.00 | ¥308.00 | 10.10K |
| 2026-08-12 | ¥308.00 | +1.32% | ¥304.00 | ¥312.00 | ¥303.00 | 35.50K |
| 2026-08-10 | ¥304.00 | -2.25% | ¥312.00 | ¥312.00 | ¥304.00 | 30.20K |
| 2026-08-07 | ¥311.00 | +0.65% | ¥310.00 | ¥313.00 | ¥310.00 | 8.00K |
| 2026-08-06 | ¥309.00 | -5.79% | ¥305.00 | ¥309.00 | ¥298.00 | 57.80K |
| 2026-08-05 | ¥328.00 | +5.13% | ¥315.00 | ¥329.00 | ¥315.00 | 33.20K |
| 2026-08-04 | ¥312.00 | +0.32% | ¥313.00 | ¥313.00 | ¥308.00 | 10.80K |
| 2026-08-03 | ¥311.00 | +1.30% | ¥309.00 | ¥312.00 | ¥305.00 | 11.90K |
| 2026-07-31 | ¥307.00 | 0.00% | ¥309.00 | ¥311.00 | ¥306.00 | 7.50K |
| 2026-07-30 | ¥307.00 | +0.99% | ¥304.00 | ¥308.00 | ¥303.00 | 10.30K |
| 2026-07-29 | ¥304.00 | -0.98% | ¥307.00 | ¥307.00 | ¥301.00 | 23.80K |
| 2026-07-28 | ¥307.00 | -0.65% | ¥307.00 | ¥309.00 | ¥303.00 | 31.10K |
| 2026-07-27 | ¥309.00 | +0.98% | ¥309.00 | ¥313.00 | ¥303.00 | 27.70K |
| 2026-07-24 | ¥306.00 | -2.24% | ¥310.00 | ¥314.00 | ¥305.00 | 27.70K |
| 2026-07-23 | ¥313.00 | 0.00% | ¥309.00 | ¥314.00 | ¥309.00 | 12.10K |
| 2026-07-22 | ¥313.00 | -0.95% | ¥313.00 | ¥314.00 | ¥310.00 | 17.30K |
| 2026-07-21 | ¥316.00 | -1.25% | ¥320.00 | ¥320.00 | ¥309.00 | 15.00K |
| 2026-07-17 | ¥320.00 | -1.23% | ¥320.00 | ¥320.00 | ¥310.00 | 51.20K |
| 2026-07-16 | ¥324.00 | -0.92% | ¥327.00 | ¥331.00 | ¥320.00 | 16.00K |
| 2026-07-15 | ¥327.00 | -0.61% | ¥325.00 | ¥330.00 | ¥320.00 | 35.70K |
| 2026-07-14 | ¥329.00 | -1.20% | ¥328.00 | ¥332.00 | ¥326.00 | 28.90K |
| 2026-07-13 | ¥333.00 | -1.48% | ¥335.00 | ¥336.00 | ¥330.00 | 45.20K |
| 2026-07-10 | ¥338.00 | -0.59% | ¥340.00 | ¥341.00 | ¥336.00 | 34.50K |
| 2026-07-09 | ¥340.00 | -2.30% | ¥347.00 | ¥347.00 | ¥337.00 | 52.00K |
| 2026-07-08 | ¥348.00 | +2.96% | ¥335.00 | ¥367.00 | ¥333.00 | 394.00K |
| 2026-07-07 | ¥338.00 | -2.03% | ¥344.00 | ¥344.00 | ¥335.00 | 59.20K |
| 2026-07-06 | ¥345.00 | -2.27% | ¥365.00 | ¥365.00 | ¥343.00 | 102.20K |
| 2026-07-03 | ¥353.00 | +0.57% | ¥336.00 | ¥359.00 | ¥326.00 | 402.60K |
| 2026-07-02 | ¥351.00 | +18.98% | ¥351.00 | ¥369.00 | ¥335.00 | 1.07M |
| 2026-07-01 | ¥295.00 | +2.08% | ¥291.00 | ¥298.00 | ¥291.00 | 9.80K |
| 2026-06-30 | ¥289.00 | -0.69% | ¥291.00 | ¥291.00 | ¥287.00 | 11.10K |
| 2026-06-29 | ¥291.00 | +0.69% | ¥289.00 | ¥291.00 | ¥289.00 | 16.90K |
| 2026-06-26 | ¥289.00 | -0.34% | ¥290.00 | ¥291.00 | ¥289.00 | 6.10K |
| 2026-06-25 | ¥290.00 | 0.00% | ¥290.00 | ¥294.00 | ¥290.00 | 4.00K |
| 2026-06-24 | ¥290.00 | -1.69% | ¥298.00 | ¥298.00 | ¥290.00 | 11.90K |
| 2026-06-23 | ¥295.00 | +0.68% | ¥293.00 | ¥299.00 | ¥288.00 | 27.40K |
| 2026-06-22 | ¥293.00 | +1.74% | ¥286.00 | ¥295.00 | ¥279.00 | 50.10K |
| 2026-06-19 | ¥288.00 | -4.64% | ¥304.00 | ¥304.00 | ¥278.00 | 123.00K |
| 2026-06-18 | ¥302.00 | -2.27% | ¥301.00 | ¥307.00 | ¥281.00 | 280.10K |
| 2026-06-17 | ¥309.00 | +21.18% | ¥266.00 | ¥315.00 | ¥266.00 | 1.15M |
| 2026-06-16 | ¥255.00 | -2.30% | ¥261.00 | ¥261.00 | ¥253.00 | 31.70K |
| 2026-06-15 | ¥261.00 | +0.77% | ¥264.00 | ¥264.00 | ¥259.00 | 34.40K |
| 2026-06-12 | ¥259.00 | +0.39% | ¥258.00 | ¥262.00 | ¥258.00 | 3.40K |
| 2026-06-11 | ¥258.00 | 0.00% | ¥263.00 | ¥263.00 | ¥257.00 | 18.60K |
| 2026-06-10 | ¥258.00 | -1.15% | ¥260.00 | ¥262.00 | ¥258.00 | 13.50K |
| 2026-06-09 | ¥261.00 | -0.76% | ¥263.00 | ¥264.00 | ¥261.00 | 6.10K |
| 2026-06-08 | ¥263.00 | -0.38% | ¥263.00 | ¥275.00 | ¥260.00 | 17.20K |
| 2026-06-05 | ¥264.00 | 0.00% | ¥265.00 | ¥266.00 | ¥263.00 | 5.10K |
| 2026-06-04 | ¥264.00 | +0.76% | ¥262.00 | ¥265.00 | ¥261.00 | 7.40K |
| 2026-06-03 | ¥262.00 | 0.00% | ¥262.00 | ¥264.00 | ¥262.00 | 8.20K |
| 2026-06-02 | ¥262.00 | -0.76% | ¥266.00 | ¥267.00 | ¥262.00 | 14.50K |
| 2026-06-01 | ¥264.00 | -2.58% | ¥271.00 | ¥271.00 | ¥263.00 | 25.60K |
| 2026-05-29 | ¥271.00 | +1.12% | ¥268.00 | ¥271.00 | ¥268.00 | 3.80K |
| 2026-05-28 | ¥268.00 | -1.47% | ¥270.00 | ¥271.00 | ¥268.00 | 11.60K |
| 2026-05-27 | ¥272.00 | 0.00% | ¥275.00 | ¥275.00 | ¥270.00 | 6.00K |
| 2026-05-26 | ¥272.00 | +1.49% | ¥266.00 | ¥274.00 | ¥266.00 | 24.50K |
| 2026-05-25 | ¥268.00 | -0.74% | ¥266.00 | ¥271.00 | ¥266.00 | 21.70K |