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 ¥3,549.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,138.93, while ¥1000 invested 1 year ago would be worth ¥1,382.29. This corresponds to total returns of 254.94%, 113.89%, 38.23%, respectively, with annualized returns of 16.8%, 16.42%, 38.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 3,440 | 3,575 | 3,575 | 3,590 | 3,415 | 40,700 |
| July 17, 2026 | 3,515 | 3,440 | 3,440 | 3,530 | 3,370 | 93,500 |
| July 16, 2026 | 3,600 | 3,480 | 3,480 | 3,600 | 3,470 | 30,200 |
| July 15, 2026 | 3,595 | 3,545 | 3,545 | 3,595 | 3,515 | 24,200 |
| July 14, 2026 | 3,470 | 3,525 | 3,525 | 3,530 | 3,440 | 36,000 |
| July 13, 2026 | 3,550 | 3,485 | 3,485 | 3,635 | 3,480 | 55,900 |
| July 10, 2026 | 3,600 | 3,485 | 3,485 | 3,615 | 3,485 | 39,800 |
| July 09, 2026 | 3,515 | 3,535 | 3,535 | 3,565 | 3,500 | 38,900 |
| July 08, 2026 | 3,570 | 3,515 | 3,515 | 3,610 | 3,505 | 63,600 |
| July 07, 2026 | 3,690 | 3,575 | 3,575 | 3,690 | 3,545 | 78,800 |
| July 06, 2026 | 3,650 | 3,710 | 3,710 | 3,745 | 3,635 | 104,400 |
| July 03, 2026 | 3,615 | 3,670 | 3,670 | 3,690 | 3,560 | 165,700 |
| July 02, 2026 | 3,400 | 3,570 | 3,570 | 3,590 | 3,390 | 155,200 |
| July 01, 2026 | 3,390 | 3,405 | 3,405 | 3,505 | 3,370 | 119,700 |
| June 30, 2026 | 3,360 | 3,370 | 3,370 | 3,450 | 3,355 | 86,700 |
| June 29, 2026 | 3,375 | 3,355 | 3,355 | 3,405 | 3,300 | 124,600 |
| June 26, 2026 | 3,295 | 3,305 | 3,305 | 3,340 | 3,240 | 123,800 |
| June 25, 2026 | 3,415 | 3,355 | 3,355 | 3,425 | 3,305 | 130,800 |
| June 24, 2026 | 3,495 | 3,405 | 3,405 | 3,575 | 3,380 | 95,700 |
| June 23, 2026 | 3,520 | 3,495 | 3,495 | 3,595 | 3,495 | 101,000 |
| June 22, 2026 | 3,485 | 3,545 | 3,545 | 3,620 | 3,485 | 67,400 |
| June 19, 2026 | 3,610 | 3,470 | 3,470 | 3,610 | 3,425 | 141,900 |
| June 18, 2026 | 3,665 | 3,540 | 3,540 | 3,685 | 3,540 | 75,500 |
| June 17, 2026 | 3,605 | 3,675 | 3,675 | 3,745 | 3,575 | 102,400 |
| June 16, 2026 | 3,675 | 3,630 | 3,630 | 3,685 | 3,610 | 81,200 |
| June 15, 2026 | 3,705 | 3,605 | 3,605 | 3,735 | 3,605 | 104,600 |
| June 12, 2026 | 3,740 | 3,660 | 3,660 | 3,800 | 3,635 | 90,500 |
| June 11, 2026 | 3,770 | 3,705 | 3,705 | 3,770 | 3,630 | 133,000 |
| June 10, 2026 | 3,785 | 3,775 | 3,775 | 3,835 | 3,655 | 115,500 |
| June 09, 2026 | 3,935 | 3,815 | 3,815 | 4,025 | 3,790 | 145,400 |
| June 08, 2026 | 3,930 | 3,900 | 3,900 | 3,970 | 3,820 | 137,700 |
| June 05, 2026 | 3,885 | 4,000 | 4,000 | 4,050 | 3,885 | 92,600 |
| June 04, 2026 | 3,910 | 3,830 | 3,830 | 3,935 | 3,810 | 177,900 |
| June 03, 2026 | 4,090 | 3,995 | 3,995 | 4,150 | 3,960 | 87,200 |
| June 02, 2026 | 4,090 | 4,050 | 4,050 | 4,160 | 3,905 | 106,700 |
| June 01, 2026 | 4,210 | 4,070 | 4,070 | 4,225 | 4,045 | 106,400 |
| May 29, 2026 | 4,220 | 4,200 | 4,200 | 4,300 | 4,145 | 106,800 |
| May 28, 2026 | 4,080 | 4,150 | 4,150 | 4,160 | 3,950 | 85,800 |
AD
