Quotes 5-day view: IPS, Inc.

Delayed Quote Japan Exchange
IPS, Inc.(4390) : Historical Chart (5-day)
  2026-08-03 2026-08-04 2026-08-05 2026-08-06 2026-08-07
Last JP¥3,465.00 JP¥3,545.00 JP¥3,715.00 JP¥3,680.00 JP¥3,590.00
Volume 62,300 48,900 85,700 92,600 66,000
Change -0.57% +2.31% +4.80% -0.94% -2.45%
Opening JP¥3,440.00 JP¥3,535.00 JP¥3,615.00 JP¥3,680.00 JP¥3,680.00
High JP¥3,490.00 JP¥3,570.00 JP¥3,745.00 JP¥3,750.00 JP¥3,695.00
Low JP¥3,360.00 JP¥3,515.00 JP¥3,600.00 JP¥3,630.00 JP¥3,575.00

Performance

1 day-2.45%
1 week+3.01%
Current month+3.01%
1 month+0.42%
3 months+3.46%
6 months+22.07%
Current year+18.48%
1 year+28.21%
3 years+60.63%
5 years+36.19%

Volumes

markets
Daily volume
66,000
Estimated daily volume
108,884
Avg. Volume 20 sessions
58,029
Daily volume ratio
1.88
Avg. Volume 20 sessions JPY
208,324,110
Avg. Volume 20 sessions USD
1,314,733.46
Record volume 1
7,991,400
Record volume 2
7,330,800
Record volume 3
6,036,500
Capital turnover ratio
0
Float rotation
0.01

Basic data

Market Cap (JPY)
48,178,295,050
Market Cap (USD)
304,129,023
Net sales (JPY)
16,999,000,000
Net sales (USD)
107,307,435
Number of employees
766
Sales / Employee (JPY)
22,191,906
Sales / Employee (USD)
140,088
Free-Float
47.06 %
Free-Float capitalization (JPY)
22,673,488,324
Free-Float capitalization (USD)
143,128,059
Average Daily Capital Traded
0.43%

Indicators

Moving average 5 days
3,516
Moving average 20 days
3,496.25
Moving average 50 days
3,617.9
Moving average 100 days
3,463.03
Price spread / (MMA5)
-2.06%
Price spread / (MMA20)
-2.61%
Price spread / (MMA50)
+0.78%
Price spread / (MMA100)
-3.54%
STIM
RSI 9 days
69.1
RSI 14 days
61.5

Change 5-day change 1-year change 3-year change Capi.($)
-2.45%+3.01%+28.21%+60.63% 304M
-1.49%-1.49%+10.56%+16.37% 3.07B
0.00%0.00%0.00%0.00% 2.24B
+1.03%-.--%-.--%-.--% 1.44B
-0.40%+3.14%+5.35%+69.07% 1.1B
+3.15%+13.45%+3.39%-31.93% 716M
-0.50%+5.56%-34.70%-30.24% 672M
-6.00%-2.08%-2.08%-27.69% 319M
-0.51%+1.89%-37.31%+33.01% 183M
+0.28%+1.12% - - 134M
Average -0.69%+4.29%-2.95%+9.91% 1.02B
Weighted average by Cap. -0.43%+3.19%+1.84%+9.81%

Historical Quotes: IPS, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

aa786f4.xhgabPNZDj0U5wZWKnPoqtupZFMlff1gOjDSJaEQgr0.oyttOd4LVHZOyjAkZB_c-KntVjhCG8pTXWmGScV69oTxSlYaxBI3C2LQNg
DatePriceVolumeTotal
00:51:40 3,590.0010066,000
00:51:39 3,595.0050065,900
00:49:31 3,600.0010065,400
00:43:17 3,595.0020065,300
00:43:17 3,600.001,10065,100
00:41:16 3,610.0010064,000
00:41:16 3,610.0010063,900
00:39:23 3,595.0010063,800
00:39:23 3,610.0010063,700
00:39:23 3,605.0010063,600
Chart IPS, Inc.

Course Extremes

1 week 3,360
Extreme 3360
3,750
1 month 3,305
Extreme 3305
3,750
Current year 2,857
Extreme 2857
4,300
1 year 2,741
Extreme 2741
4,300
3 years 1,500
Extreme 1500
4,300
5 years 1,500
Extreme 1500
4,300
10 years 710
Extreme 710
4,300

Monthly variations

Annual variations

2026+21.45%
2025+19.15%
2024+21.50%
2023-25.30%
2022+26.79%
2021-9.35%
2020+90.47%
2019+6.67%
2018-2.60%