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
26 Mar 2018	JPY	560	579	550	579	579	+9 (+1.58%)	9,600
23 Mar 2018	JPY	556	570	556	570	570	-15 (-2.56%)	11,300
22 Mar 2018	JPY	582	586	579	585	585	+7 (+1.21%)	3,400
21 Mar 2018	JPY	578	578	578	578	578	0.0 (0.0%)	0
20 Mar 2018	JPY	567	579	567	578	578	+3 (+0.52%)	7,400
19 Mar 2018	JPY	598	598	568	575	575	-24 (-4.01%)	6,800
16 Mar 2018	JPY	593	601	592	599	599	-2 (-0.33%)	2,500
15 Mar 2018	JPY	595	601	589	601	601	+6 (+1.01%)	16,800
14 Mar 2018	JPY	591	601	590	595	595	-2 (-0.34%)	1,800
13 Mar 2018	JPY	604	604	597	597	597	-2 (-0.33%)	7,000
12 Mar 2018	JPY	591	610	590	599	599	+8 (+1.35%)	10,400
9 Mar 2018	JPY	585	594	585	591	591	+6 (+1.03%)	2,500
8 Mar 2018	JPY	581	591	580	585	585	+5 (+0.86%)	3,800
7 Mar 2018	JPY	574	580	570	580	580	+3 (+0.52%)	2,000
6 Mar 2018	JPY	568	583	568	577	577	+11 (+1.94%)	8,900
5 Mar 2018	JPY	572	572	560	566	566	-6 (-1.05%)	8,100
2 Mar 2018	JPY	572	572	572	572	572	0.0 (0.0%)	0
1 Mar 2018	JPY	556	578	556	572	572	-10 (-1.72%)	4,900
28 Feb 2018	JPY	589	590	574	582	582	-7 (-1.19%)	8,500
27 Feb 2018	JPY	588	593	588	589	589	+2 (+0.34%)	4,700
26 Feb 2018	JPY	595	599	587	587	587	-7 (-1.18%)	5,400
23 Feb 2018	JPY	582	594	582	594	594	+11 (+1.89%)	7,700
22 Feb 2018	JPY	581	622	581	583	583	+2 (+0.34%)	35,400
21 Feb 2018	JPY	572	605	572	581	581	+9 (+1.57%)	16,100
20 Feb 2018	JPY	568	579	567	572	572	+6 (+1.06%)	7,300
19 Feb 2018	JPY	571	587	566	566	566	+6 (+1.07%)	6,200
16 Feb 2018	JPY	569	576	553	560	560	-19 (-3.28%)	12,000
15 Feb 2018	JPY	582	596	568	579	579	-3 (-0.52%)	10,400
14 Feb 2018	JPY	535	604	535	582	582	+42 (+7.78%)	39,700
13 Feb 2018	JPY	555	570	539	540	540	-5 (-0.92%)	37,600