IPS, Inc. - 4390.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,792	2,826	2,826	2,848	2,767	63,100
August 15, 2025	2,790	2,770	2,770	2,803	2,741	65,800
August 14, 2025	2,760	2,750	2,750	2,811	2,750	59,500
August 13, 2025	2,835	2,765	2,765	2,856	2,746	99,400
August 12, 2025	2,814	2,825	2,825	2,978	2,814	176,900
August 08, 2025	2,817	2,814	2,814	2,856	2,789	108,800
August 07, 2025	2,687	2,800	2,800	2,822	2,687	164,900
August 06, 2025	2,671	2,685	2,685	2,706	2,590	188,600
August 05, 2025	2,682	2,717	2,717	2,730	2,650	123,300
August 04, 2025	2,680	2,691	2,691	2,724	2,619	272,200
August 01, 2025	2,791	2,718	2,718	2,898	2,683	1.02M
July 31, 2025	2,770	2,770	2,770	2,770	2,652	1.06M
July 30, 2025	2,279	2,270	2,270	2,300	2,253	26,800
July 29, 2025	2,258	2,253	2,253	2,297	2,250	19,300
July 28, 2025	2,281	2,276	2,276	2,298	2,266	18,000
July 25, 2025	2,280	2,281	2,281	2,301	2,275	15,000
July 24, 2025	2,269	2,297	2,297	2,308	2,259	26,400
July 23, 2025	2,230	2,273	2,273	2,273	2,230	26,900
July 22, 2025	2,244	2,222	2,222	2,248	2,220	16,800
July 18, 2025	2,234	2,227	2,227	2,240	2,210	21,500
July 17, 2025	2,207	2,239	2,239	2,259	2,207	19,600
July 16, 2025	2,236	2,201	2,201	2,246	2,201	28,700
July 15, 2025	2,282	2,243	2,243	2,282	2,241	22,800
July 14, 2025	2,265	2,259	2,259	2,270	2,250	13,500
July 11, 2025	2,271	2,263	2,263	2,286	2,260	15,300
July 10, 2025	2,269	2,254	2,254	2,275	2,238	24,400
July 09, 2025	2,280	2,276	2,276	2,299	2,271	18,200
July 08, 2025	2,246	2,272	2,272	2,282	2,246	30,900
July 07, 2025	2,243	2,247	2,247	2,256	2,224	131,000
July 04, 2025	2,261	2,243	2,243	2,269	2,242	25,900
July 03, 2025	2,303	2,261	2,261	2,309	2,261	18,200
July 02, 2025	2,289	2,297	2,297	2,311	2,271	25,600
July 01, 2025	2,386	2,301	2,301	2,386	2,301	39,700
June 30, 2025	2,380	2,375	2,375	2,410	2,375	34,000
June 27, 2025	2,355	2,380	2,380	2,380	2,341	33,100
June 26, 2025	2,324	2,352	2,352	2,381	2,324	37,200
June 25, 2025	2,342	2,337	2,337	2,356	2,307	38,900
June 24, 2025	2,315	2,330	2,330	2,362	2,315	33,100
June 23, 2025	2,346	2,331	2,331	2,346	2,318	22,700
June 20, 2025	2,381	2,350	2,350	2,399	2,345	31,900
June 19, 2025	2,426	2,381	2,381	2,426	2,380	13,600
June 18, 2025	2,400	2,396	2,396	2,420	2,381	35,100
June 17, 2025	2,360	2,406	2,406	2,428	2,360	24,300
June 16, 2025	2,343	2,360	2,360	2,373	2,343	13,300
June 13, 2025	2,384	2,352	2,352	2,389	2,321	21,100
June 12, 2025	2,390	2,384	2,384	2,398	2,373	12,400
June 11, 2025	2,334	2,374	2,374	2,400	2,334	20,900
June 10, 2025	2,395	2,343	2,343	2,401	2,336	27,800
June 09, 2025	2,350	2,395	2,395	2,401	2,349	19,200
June 06, 2025	2,324	2,347	2,347	2,363	2,297	16,300
June 05, 2025	2,304	2,295	2,295	2,327	2,290	12,700
June 04, 2025	2,354	2,315	2,315	2,367	2,315	15,200
June 03, 2025	2,331	2,356	2,356	2,371	2,320	21,200
June 02, 2025	2,363	2,329	2,329	2,365	2,309	33,300
May 30, 2025	2,362	2,356	2,356	2,385	2,321	46,000
May 29, 2025	2,300	2,316	2,316	2,380	2,274	57,800
May 28, 2025	2,263	2,270	2,270	2,291	2,263	16,200
May 27, 2025	2,248	2,256	2,256	2,262	2,231	25,800
May 26, 2025	2,223	2,236	2,236	2,260	2,223	18,800
May 23, 2025	2,252	2,233	2,233	2,278	2,232	29,200

IPS, Inc. (4390.T) JPX