Want to see JP:4335 full AI Analyst Report?
IPS Co., Ltd. (4335) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,037.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.77% | 3,500 | 1.64 |
| Oct 29, 2026 | 1,037.00 | 1,038.00 | 1,037.00 | 1,038.00 | 1,038.00 | +0.10% | 900 | 0.42 |
| Oct 28, 2026 | 1,049.00 | 1,054.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.14% | 2,200 | 1.03 |
| Oct 27, 2026 | 1,057.00 | 1,057.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.66% | 4,100 | 1.96 |
| Oct 26, 2026 | 1,053.00 | 1,056.00 | 1,053.00 | 1,056.00 | 1,056.00 | +0.28% | 6,800 | 3.36 |
| Oct 23, 2026 | 1,054.00 | 1,059.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.09% | 3,100 | 1.56 |
| Oct 22, 2026 | 1,064.00 | 1,064.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.94% | 300 | 0.15 |
| Oct 21, 2026 | 1,055.00 | 1,064.00 | 1,055.00 | 1,064.00 | 1,064.00 | +0.85% | 2,300 | 1.16 |
| Oct 20, 2026 | 1,059.00 | 1,059.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.57% | 2,100 | 1.07 |
| Oct 19, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.66% | 2,000 | 1.02 |
| Oct 16, 2026 | 1,068.00 | 1,068.00 | 1,061.00 | 1,068.00 | 1,068.00 | +0.19% | 900 | 0.44 |
| Oct 15, 2026 | 1,072.00 | 1,072.00 | 1,062.00 | 1,066.00 | 1,066.00 | -0.84% | 2,300 | 1.15 |
| Oct 14, 2026 | 1,067.00 | 1,077.00 | 1,066.00 | 1,075.00 | 1,075.00 | +0.09% | 1,000 | 0.48 |
| Oct 13, 2026 | 1,072.00 | 1,074.00 | 1,069.00 | 1,074.00 | 1,074.00 | +0.09% | 1,300 | 0.62 |
| Oct 12, 2026 | 1,073.00 | 1,073.00 | 1,059.00 | 1,073.00 | 1,073.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,059.00 | 1,073.00 | 1,059.00 | 1,073.00 | 1,073.00 | +1.32% | 900 | 0.42 |
| Oct 08, 2026 | 1,067.00 | 1,067.00 | 1,057.00 | 1,059.00 | 1,059.00 | +0.28% | 1,300 | 0.60 |
| Oct 07, 2026 | 1,068.00 | 1,068.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.22% | 9,700 | 4.74 |
| Oct 06, 2026 | 1,069.00 | 1,075.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.37% | 2,500 | 1.23 |
| Oct 05, 2026 | 1,079.00 | 1,079.00 | 1,070.00 | 1,073.00 | 1,073.00 | +0.28% | 2,100 | 1.02 |
| Oct 02, 2026 | 1,075.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 3,200 | 1.54 |
| Oct 01, 2026 | 1,079.00 | 1,083.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.19% | 2,800 | 1.32 |
| Sep 30, 2026 | 1,079.00 | 1,084.00 | 1,075.00 | 1,077.00 | 1,077.00 | -1.01% | 4,000 | 1.87 |
| Sep 29, 2026 | 1,087.00 | 1,088.00 | 1,077.00 | 1,088.00 | 1,088.00 | +0.09% | 3,200 | 1.47 |
| Sep 28, 2026 | 1,080.00 | 1,087.00 | 1,078.00 | 1,087.00 | 1,087.00 | +0.65% | 3,700 | 1.64 |
| Sep 25, 2026 | 1,083.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.28% | 2,600 | 1.12 |
| Sep 24, 2026 | 1,084.00 | 1,091.00 | 1,082.00 | 1,083.00 | 1,083.00 | -0.73% | 4,000 | 1.45 |
| Sep 23, 2026 | 1,083.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,083.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,083.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,083.00 | 1,092.00 | 1,083.00 | 1,091.00 | 1,091.00 | +0.46% | 1,300 | 0.40 |
| Sep 17, 2026 | 1,087.00 | 1,087.00 | 1,085.00 | 1,086.00 | 1,086.00 | +0.00% | 2,000 | 0.61 |
| Sep 16, 2026 | 1,085.00 | 1,091.00 | 1,085.00 | 1,086.00 | 1,086.00 | +0.09% | 1,100 | 0.33 |
| Sep 15, 2026 | 1,087.00 | 1,087.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.09% | 1,200 | 0.36 |
| Sep 14, 2026 | 1,090.00 | 1,094.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.82% | 1,000 | 0.29 |
| Sep 11, 2026 | 1,094.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | +0.18% | 2,600 | 0.75 |
| Sep 10, 2026 | 1,088.00 | 1,093.00 | 1,080.00 | 1,093.00 | 1,093.00 | +0.46% | 2,300 | 0.67 |
| Sep 09, 2026 | 1,088.00 | 1,093.00 | 1,087.00 | 1,088.00 | 1,088.00 | +0.00% | 1,600 | 0.46 |
| Sep 08, 2026 | 1,089.00 | 1,094.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.09% | 900 | 0.25 |
| Sep 07, 2026 | 1,089.00 | 1,093.00 | 1,089.00 | 1,089.00 | 1,089.00 | +0.00% | 1,100 | 0.29 |
| Sep 04, 2026 | 1,090.00 | 1,091.00 | 1,088.00 | 1,089.00 | 1,089.00 | -0.09% | 1,800 | 0.48 |
| Sep 03, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.18% | 1,700 | 0.45 |
| Sep 02, 2026 | 1,091.00 | 1,096.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.18% | 1,600 | 0.41 |
| Sep 01, 2026 | 1,093.00 | 1,096.00 | 1,088.00 | 1,094.00 | 1,094.00 | +0.09% | 3,900 | 0.99 |
| Aug 31, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.27% | 900 | 0.23 |
| Aug 28, 2026 | 1,097.00 | 1,097.00 | 1,094.00 | 1,096.00 | 1,096.00 | +0.00% | 600 | 0.15 |
| Aug 27, 2026 | 1,096.00 | 1,099.00 | 1,096.00 | 1,096.00 | 1,096.00 | +0.00% | 1,400 | 0.34 |
| Aug 26, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.27% | 2,700 | 0.63 |
| Aug 25, 2026 | 1,096.00 | 1,100.00 | 1,096.00 | 1,099.00 | 1,099.00 | +0.00% | 1,800 | 0.42 |
| Aug 24, 2026 | 1,101.00 | 1,101.00 | 1,095.00 | 1,099.00 | 1,099.00 | -0.09% | 1,600 | 0.37 |
