No.1
Disclosure
2026/10/08 16:00
業績予想の修正に関するお知らせ
4918 IVY COSMETICS CORPORATIONアイビー化粧品TSE Standard / Chemicals
1 post
IVY COSMETICS CORPORATION (4918) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
IVY COSMETICS CORPORATION (4918) Stock Price History
IVY COSMETICS CORPORATION closed at ¥302 on Oct 30, 2026, +2.4% over 1 month, −9.0% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥325Oct 9
1-Month Low¥297Oct 6
1-Week Change+0.7%vs Oct 23
1-Month Change+2.4%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥101,003 today (+1.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −8.2%, while this stock moved +1.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥302 | +1 | +0.33% |
| Oct 29 (Thu) | ¥301 | −5 | −1.63% |
| Oct 28 (Wed) | ¥306 | +1 | +0.33% |
| Oct 27 (Tue) | ¥305 | +0 | +0.00% |
| Oct 26 (Mon) | ¥305 | +5 | +1.67% |
| Oct 23 (Fri) | ¥300 | −7 | −2.28% |
| Oct 22 (Thu) | ¥307 | −3 | −0.97% |
| Oct 21 (Wed) | ¥310 | +7 | +2.31% |
| Oct 20 (Tue) | ¥303 | −8 | −2.57% |
| Oct 19 (Mon) | ¥311 | +1 | +0.32% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥328Aug 5
3-Month Low¥292Sep 15
1-Month Change+2.4%vs Sep 29
3-Month Change−1.6%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥98,371 today (−1.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −1.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥302 | +1 | +0.33% |
| Oct 29 (Thu) | ¥301 | −5 | −1.63% |
| Oct 28 (Wed) | ¥306 | +1 | +0.33% |
| Oct 27 (Tue) | ¥305 | +0 | +0.00% |
| Oct 26 (Mon) | ¥305 | +5 | +1.67% |
| Oct 23 (Fri) | ¥300 | −7 | −2.28% |
| Oct 22 (Thu) | ¥307 | −3 | −0.97% |
| Oct 21 (Wed) | ¥310 | +7 | +2.31% |
| Oct 20 (Tue) | ¥303 | −8 | −2.57% |
| Oct 19 (Mon) | ¥311 | +1 | +0.32% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥353Jul 3
6-Month Low¥255Jun 16
3-Month Change−1.6%vs Jul 30
6-Month Change−6.2%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥93,789 today (−6.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −6.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥302 | +2.4% |
| Sep 2026 | ¥295 | −2.0% |
| Aug 2026 | ¥301 | −2.0% |
| Jul 2026 | ¥307 | +6.2% |
| Jun 2026 | ¥289 | +6.6% |
| May 2026 | ¥271 | −15.8% |
| Apr 2026 | ¥322 | −3.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥432Feb 18
52-Week Low¥255Jun 16
Year to Date−10.9%vs Dec 30
From 52-Week High−30.1%Feb 18
If you had invested ¥100,000 1 year ago, it would be worth ¥90,964 today (−9.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −9.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥302 | +2.4% |
| Sep 2026 | ¥295 | −2.0% |
| Aug 2026 | ¥301 | −2.0% |
| Jul 2026 | ¥307 | +6.2% |
| Jun 2026 | ¥289 | +6.6% |
| May 2026 | ¥271 | −15.8% |
| Apr 2026 | ¥322 | −3.0% |
| Mar 2026 | ¥332 | −20.2% |
| Feb 2026 | ¥416 | +12.1% |
| Jan 2026 | ¥371 | +9.4% |
| Dec 2025 | ¥339 | +1.5% |
| Nov 2025 | ¥334 | −0.3% |
| Oct 2025 | ¥335 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥539Oct 30, 2023
3-Year Low¥227Dec 23, 2024
Annualized Return−17.6%
Max Drawdown−57.9%
If you had invested ¥100,000 3 years ago, it would be worth ¥56,030 today (−44.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −44.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥302 | −10.9% |
| 2025 | ¥339 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥867Nov 1, 2021
5-Year Low¥227Dec 23, 2024
Annualized Return−19.0%
Max Drawdown−73.8%
If you had invested ¥100,000 5 years ago, it would be worth ¥34,833 today (−65.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −65.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥302 | −10.9% |
| 2025 | ¥339 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥9,140May 2017
All-Time Low¥235Dec 2024
Total Change−51.7%vs Feb 2000
Annualized Return−2.7%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥48,320 today (−51.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +211.2%, while this stock moved −51.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥302 | −10.9% |
| 2025 | ¥339 | +44.3% |
| 2024 | ¥235 | −47.5% |
| 2023 | ¥448 | −3.7% |
| 2022 | ¥465 | −22.8% |
| 2021 | ¥602 | +17.8% |
| 2020 | ¥511 | −48.8% |
| 2019 | ¥998 | −1.6% |
| 2018 | ¥1,014 | −80.5% |
| 2017 | ¥5,190 | +22.1% |
| 2016 | ¥4,250 | +98.1% |
| 2015 | ¥2,145 | +168.1% |
| 2014 | ¥800 | −3.0% |
| 2013 | ¥825 | −12.7% |
| 2012 | ¥945 | +53.7% |
| 2011 | ¥615 | −5.4% |
| 2010 | ¥650 | −15.6% |
| 2009 | ¥770 | +0.0% |
| 2008 | ¥770 | −54.0% |
| 2007 | ¥1,675 | −22.1% |
| 2006 | ¥2,150 | −11.0% |
| 2005 | ¥2,415 | +9.5% |
| 2004 | ¥2,205 | +43.4% |
| 2003 | ¥1,538 | +36.7% |
| 2002 | ¥1,125 | +93.5% |
| 2001 | ¥581 | +21.1% |
| 2000 | ¥480 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
IVY COSMETICS CORPORATION (4918) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the IVY COSMETICS CORPORATION board
More Japanese stocks in English
- Milbon Co.,Ltd.4919
- iShares S&P 500 Ex-Financials JPY Hedged ETF491A
- Nippon Shikizai,Inc.4920
- KOSE Holdings Corporation4922
- COTA CO.,LTD.4923
- HABA LABORATORIES,INC.4925
- C'BON COSMETICS Co.,Ltd.4926
- POLA ORBIS HOLDINGS INC.4927
- Noevir Holdings Co.,Ltd.4928
- ADJUVANT HOLDINGS CO.,LTD.4929
- One ETF Japanese Government Bond High Coupon (Average Duration Below Ten Years)492A
- Shinnihonseiyaku Co.,Ltd.4931