Ivy Cosmetics Corporation(JP:4918)
Â¥318.00+8.00 (+2.58%)
JP:4918
Ivy Cosmetics Corporation historical prices
Â¥318.00
At close:+8.00 (+2.58%)
Want to see JP:4918 full AI Analyst Report?
Ivy Cosmetics Corporation (4918) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 311.00 | 318.00 | 311.00 | 318.00 | 318.00 | +2.58% | 13,600 | 0.60 |
| Nov 10, 2026 | 308.00 | 310.00 | 307.00 | 310.00 | 310.00 | +4.73% | 7,300 | 0.32 |
| Nov 09, 2026 | 307.00 | 310.00 | 303.00 | 306.00 | 306.00 | +3.38% | 13,500 | 0.59 |
| Nov 06, 2026 | 292.00 | 297.00 | 291.00 | 296.00 | 296.00 | -0.34% | 39,000 | 1.74 |
| Nov 05, 2026 | 300.00 | 302.00 | 297.00 | 297.00 | 297.00 | -0.34% | 8,500 | 0.37 |
| Nov 04, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.00% | 6,500 | 0.29 |
| Nov 03, 2026 | 298.00 | 304.00 | 298.00 | 298.00 | 298.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.32% | 15,900 | 0.66 |
| Oct 30, 2026 | 305.00 | 305.00 | 301.00 | 302.00 | 302.00 | +0.33% | 2,800 | 0.12 |
| Oct 29, 2026 | 302.00 | 305.00 | 301.00 | 301.00 | 301.00 | -1.63% | 2,200 | 0.09 |
| Oct 28, 2026 | 305.00 | 306.00 | 303.00 | 306.00 | 306.00 | +0.33% | 2,300 | 0.09 |
| Oct 27, 2026 | 306.00 | 306.00 | 303.00 | 305.00 | 305.00 | 0.00% | 1,900 | 0.08 |
| Oct 26, 2026 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | +1.67% | 10,700 | 0.43 |
| Oct 23, 2026 | 307.00 | 307.00 | 300.00 | 300.00 | 300.00 | -2.28% | 16,600 | 0.67 |
| Oct 22, 2026 | 311.00 | 312.00 | 307.00 | 307.00 | 307.00 | -0.97% | 5,400 | 0.21 |
| Oct 21, 2026 | 304.00 | 311.00 | 303.00 | 310.00 | 310.00 | +2.31% | 39,600 | 1.58 |
| Oct 20, 2026 | 309.00 | 311.00 | 301.00 | 303.00 | 303.00 | -2.57% | 11,200 | 0.45 |
| Oct 19, 2026 | 310.00 | 312.00 | 301.00 | 311.00 | 311.00 | +0.32% | 29,100 | 1.17 |
| Oct 16, 2026 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | +0.32% | 8,400 | 0.34 |
| Oct 15, 2026 | 319.00 | 319.00 | 306.00 | 309.00 | 309.00 | -3.44% | 49,800 | 2.06 |
| Oct 14, 2026 | 316.00 | 324.00 | 312.00 | 320.00 | 320.00 | +0.63% | 22,300 | 0.90 |
| Oct 13, 2026 | 325.00 | 325.00 | 310.00 | 318.00 | 318.00 | -2.15% | 68,200 | 2.86 |
| Oct 12, 2026 | 325.00 | 349.00 | 311.00 | 325.00 | 325.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 337.00 | 349.00 | 311.00 | 325.00 | 325.00 | +9.43% | 525,400 | 31.79 |
| Oct 08, 2026 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.66% | 8,600 | 0.50 |
| Oct 07, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | +1.68% | 15,000 | 0.86 |
| Oct 06, 2026 | 301.00 | 301.00 | 296.00 | 297.00 | 297.00 | -1.00% | 9,900 | 0.55 |
| Oct 05, 2026 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | +0.33% | 21,600 | 0.90 |
| Oct 02, 2026 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.00% | 3,700 | 0.15 |
| Oct 01, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | +0.67% | 4,000 | 0.15 |
| Sep 30, 2026 | 295.00 | 299.00 | 295.00 | 297.00 | 297.00 | +0.68% | 5,400 | 0.16 |
| Sep 29, 2026 | 300.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.99% | 18,900 | 0.38 |
| Sep 28, 2026 | 300.00 | 302.00 | 299.00 | 301.00 | 301.00 | +0.33% | 12,300 | 0.25 |
| Sep 25, 2026 | 301.00 | 302.00 | 299.00 | 300.00 | 300.00 | 0.00% | 13,400 | 0.27 |
| Sep 24, 2026 | 300.00 | 303.00 | 299.00 | 300.00 | 300.00 | 0.00% | 19,200 | 0.39 |
| Sep 23, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | +1.35% | 17,700 | 0.35 |
| Sep 17, 2026 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | +0.68% | 17,000 | 0.34 |
| Sep 16, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | +0.68% | 7,300 | 0.14 |
| Sep 15, 2026 | 297.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.35% | 19,400 | 0.34 |
| Sep 14, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | +0.34% | 3,800 | 0.05 |
| Sep 11, 2026 | 297.00 | 297.00 | 294.00 | 295.00 | 295.00 | -1.34% | 11,900 | 0.16 |
| Sep 10, 2026 | 297.00 | 299.00 | 296.00 | 299.00 | 299.00 | +0.67% | 2,500 | 0.03 |
| Sep 09, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | 0.00% | 9,100 | 0.12 |
| Sep 08, 2026 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | 0.00% | 6,900 | 0.09 |
| Sep 07, 2026 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | 0.00% | 14,200 | 0.19 |
| Sep 04, 2026 | 297.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.34% | 6,800 | 0.09 |
| Sep 03, 2026 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 8,700 | 0.11 |
