IPS Co Ltd Recent Share Price (TSE:4335)

TSE:4335 - IPS Co Ltd IPS Co Ltd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jul 2018	JPY	581	594	576	582	582	-4 (-0.68%)	2,200
27 Jul 2018	JPY	579	597	573	586	586	+9 (+1.56%)	5,100
26 Jul 2018	JPY	567	596	566	577	577	+7 (+1.23%)	2,800
25 Jul 2018	JPY	567	580	564	570	570	+1 (+0.18%)	2,900
24 Jul 2018	JPY	566	569	565	569	569	+1 (+0.18%)	2,200
23 Jul 2018	JPY	573	575	568	568	568	-16 (-2.74%)	2,500
20 Jul 2018	JPY	569	586	563	584	584	+9 (+1.57%)	3,600
19 Jul 2018	JPY	567	588	560	575	575	+15 (+2.68%)	7,400
18 Jul 2018	JPY	559	563	557	560	560	+5 (+0.90%)	1,800
17 Jul 2018	JPY	564	580	553	555	555	-9 (-1.60%)	6,600
16 Jul 2018	JPY	564	564	564	564	564	0.0 (0.0%)	0
13 Jul 2018	JPY	563	580	563	564	564	+1 (+0.18%)	2,500
12 Jul 2018	JPY	569	574	556	563	563	+4 (+0.72%)	7,700
11 Jul 2018	JPY	570	585	551	559	559	-3 (-0.53%)	8,400
10 Jul 2018	JPY	567	570	558	562	562	+2 (+0.36%)	4,600
9 Jul 2018	JPY	558	575	557	560	560	+17 (+3.13%)	5,700
6 Jul 2018	JPY	537	561	535	543	543	-4 (-0.73%)	21,600
5 Jul 2018	JPY	576	585	547	547	547	-49 (-8.22%)	16,200
4 Jul 2018	JPY	615	615	596	596	596	-19 (-3.09%)	12,500
3 Jul 2018	JPY	628	628	587	615	615	-8 (-1.28%)	13,900
2 Jul 2018	JPY	650	650	623	623	623	-19 (-2.96%)	9,800
29 Jun 2018	JPY	621	642	621	642	642	+12 (+1.90%)	3,400
28 Jun 2018	JPY	617	630	617	630	630	+3 (+0.48%)	3,100
27 Jun 2018	JPY	632	638	627	627	627	+4 (+0.64%)	6,800
26 Jun 2018	JPY	620	623	620	623	623	+4 (+0.65%)	900
25 Jun 2018	JPY	625	629	619	619	619	-16 (-2.52%)	5,800
22 Jun 2018	JPY	638	638	630	635	635	+5 (+0.79%)	2,900
21 Jun 2018	JPY	623	640	611	630	630	+12 (+1.94%)	7,800
20 Jun 2018	JPY	618	618	618	618	618	0.0 (0.0%)	0
19 Jun 2018	JPY	616	632	616	618	618	-8 (-1.28%)	2,500