IPS, Inc. (4390.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4390.T Historical Return
If you invested ¥1000 in IPS, Inc. (4390.T) since IPO date, it would be worth ¥2,837.81 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,759.32, while ¥1000 invested 1 year ago would be worth ¥1,014.57. This corresponds to total returns of 183.78%, 75.93%, 1.46%, respectively, with annualized returns of 13.35%, 11.95%, 1.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4390.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,380 | 3,340 | 3,340 | 3,415 | 3,305 | 281,600 |
| October 20, 2026 | 3,380 | 3,280 | 3,280 | 3,395 | 3,245 | 365,900 |
| October 19, 2026 | 3,450 | 3,420 | 3,420 | 3,480 | 3,415 | 59,800 |
| October 16, 2026 | 3,500 | 3,520 | 3,520 | 3,530 | 3,450 | 91,700 |
| October 15, 2026 | 3,380 | 3,450 | 3,450 | 3,500 | 3,375 | 241,500 |
| October 14, 2026 | 3,440 | 3,450 | 3,450 | 3,520 | 3,415 | 170,700 |
| October 13, 2026 | 3,480 | 3,460 | 3,460 | 3,490 | 3,415 | 107,700 |
| October 09, 2026 | 3,375 | 3,410 | 3,410 | 3,450 | 3,360 | 144,400 |
| October 08, 2026 | 3,410 | 3,400 | 3,400 | 3,445 | 3,325 | 279,100 |
| October 07, 2026 | 3,535 | 3,435 | 3,435 | 3,570 | 3,420 | 385,400 |
| October 06, 2026 | 3,635 | 3,585 | 3,585 | 3,740 | 3,540 | 541,100 |
| October 05, 2026 | 3,995 | 3,965 | 3,965 | 4,000 | 3,940 | 39,900 |
| October 02, 2026 | 3,995 | 3,950 | 3,950 | 4,050 | 3,945 | 36,800 |
| October 01, 2026 | 3,970 | 4,035 | 4,035 | 4,075 | 3,965 | 30,600 |
| September 30, 2026 | 3,960 | 3,990 | 3,990 | 4,005 | 3,940 | 42,300 |
| September 29, 2026 | 4,000 | 3,960 | 3,960 | 4,015 | 3,875 | 93,300 |
| September 28, 2026 | 4,130 | 4,055 | 4,055 | 4,155 | 4,015 | 63,100 |
| September 25, 2026 | 4,155 | 4,130 | 4,130 | 4,160 | 4,090 | 43,300 |
| September 24, 2026 | 4,120 | 4,160 | 4,160 | 4,285 | 4,100 | 76,600 |
| September 18, 2026 | 4,125 | 4,115 | 4,115 | 4,165 | 4,100 | 39,500 |
| September 17, 2026 | 4,085 | 4,110 | 4,110 | 4,160 | 4,055 | 35,100 |
| September 16, 2026 | 4,070 | 4,090 | 4,090 | 4,130 | 4,020 | 25,600 |
| September 15, 2026 | 4,025 | 4,110 | 4,110 | 4,135 | 4,025 | 38,800 |
| September 11, 2026 | 4,050 | 4,085 | 4,085 | 4,165 | 4,030 | 56,200 |
| September 10, 2026 | 4,040 | 4,120 | 4,120 | 4,135 | 4,040 | 31,700 |
| September 09, 2026 | 4,080 | 4,080 | 4,080 | 4,155 | 4,045 | 73,700 |
| September 08, 2026 | 4,090 | 4,125 | 4,125 | 4,215 | 4,090 | 45,900 |
| September 07, 2026 | 4,070 | 4,150 | 4,150 | 4,170 | 4,070 | 35,000 |
| September 04, 2026 | 4,010 | 4,060 | 4,060 | 4,130 | 3,985 | 52,800 |
| September 03, 2026 | 3,980 | 3,975 | 3,975 | 4,025 | 3,945 | 65,700 |
| September 02, 2026 | 4,045 | 3,965 | 3,965 | 4,095 | 3,965 | 82,000 |
| September 01, 2026 | 4,220 | 4,130 | 4,130 | 4,245 | 4,125 | 42,700 |
| August 31, 2026 | 4,160 | 4,220 | 4,220 | 4,250 | 4,080 | 71,300 |
| August 28, 2026 | 4,220 | 4,185 | 4,185 | 4,320 | 4,180 | 120,100 |
| August 27, 2026 | 4,075 | 4,150 | 4,150 | 4,230 | 4,070 | 104,900 |
| August 26, 2026 | 3,945 | 4,020 | 4,020 | 4,055 | 3,945 | 68,200 |
| August 25, 2026 | 3,830 | 3,910 | 3,910 | 3,920 | 3,810 | 55,600 |
| August 24, 2026 | 4,050 | 3,830 | 3,830 | 4,050 | 3,815 | 158,700 |
| August 21, 2026 | 3,985 | 4,065 | 4,065 | 4,145 | 3,960 | 79,100 |
| August 20, 2026 | 3,955 | 3,980 | 3,980 | 4,020 | 3,885 | 82,900 |
| August 19, 2026 | 4,130 | 3,885 | 3,885 | 4,150 | 3,885 | 100,700 |
| August 18, 2026 | 4,125 | 4,090 | 4,090 | 4,215 | 4,080 | 85,200 |
| August 17, 2026 | 4,020 | 4,090 | 4,090 | 4,130 | 4,020 | 106,400 |
| August 14, 2026 | 3,785 | 4,045 | 4,045 | 4,050 | 3,755 | 153,400 |
| August 13, 2026 | 3,615 | 3,740 | 3,740 | 3,785 | 3,530 | 132,700 |
| August 12, 2026 | 3,765 | 3,605 | 3,605 | 3,765 | 3,560 | 135,600 |
| August 10, 2026 | 3,890 | 3,765 | 3,765 | 3,990 | 3,675 | 310,000 |
| August 07, 2026 | 3,680 | 3,610 | 3,610 | 3,695 | 3,575 | 93,500 |
| August 06, 2026 | 3,680 | 3,680 | 3,680 | 3,750 | 3,630 | 92,600 |
| August 05, 2026 | 3,615 | 3,715 | 3,715 | 3,745 | 3,600 | 85,700 |
| August 04, 2026 | 3,535 | 3,545 | 3,545 | 3,570 | 3,515 | 48,900 |
| August 03, 2026 | 3,440 | 3,465 | 3,465 | 3,490 | 3,360 | 62,300 |
| July 31, 2026 | 3,400 | 3,485 | 3,485 | 3,525 | 3,380 | 75,700 |
| July 30, 2026 | 3,370 | 3,370 | 3,370 | 3,430 | 3,335 | 58,500 |
| July 29, 2026 | 3,460 | 3,370 | 3,370 | 3,460 | 3,305 | 87,200 |
| July 28, 2026 | 3,540 | 3,415 | 3,415 | 3,540 | 3,395 | 60,900 |
| July 27, 2026 | 3,500 | 3,485 | 3,485 | 3,530 | 3,455 | 52,100 |
| July 24, 2026 | 3,485 | 3,470 | 3,470 | 3,490 | 3,405 | 46,300 |
| July 23, 2026 | 3,515 | 3,450 | 3,450 | 3,555 | 3,440 | 34,100 |
| July 22, 2026 | 3,645 | 3,570 | 3,570 | 3,645 | 3,545 | 36,300 |
AD
