istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 440.00
-12.00 (-2.65%)
At close: Dec 9, 2025
istyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 445.00 | 451.00 | 441.00 | 441.00 | - | -2.43% | 566,900 |
| Dec 8, 2025 | 441.00 | 453.00 | 441.00 | 452.00 | 452.00 | 2.26% | 863,100 |
| Dec 5, 2025 | 445.00 | 452.00 | 440.00 | 442.00 | 442.00 | -1.34% | 711,700 |
| Dec 4, 2025 | 437.00 | 450.00 | 435.00 | 448.00 | 448.00 | 2.28% | 586,700 |
| Dec 3, 2025 | 436.00 | 443.00 | 434.00 | 438.00 | 438.00 | 0.23% | 663,100 |
| Dec 2, 2025 | 451.00 | 452.00 | 436.00 | 437.00 | 437.00 | -2.24% | 992,300 |
| Dec 1, 2025 | 455.00 | 458.00 | 445.00 | 447.00 | 447.00 | -2.40% | 729,900 |
| Nov 28, 2025 | 457.00 | 465.00 | 453.00 | 458.00 | 458.00 | - | 892,800 |
| Nov 27, 2025 | 457.00 | 462.00 | 454.00 | 458.00 | 458.00 | 0.44% | 652,200 |
| Nov 26, 2025 | 448.00 | 458.00 | 444.00 | 456.00 | 456.00 | 2.93% | 1,084,000 |
| Nov 25, 2025 | 457.00 | 459.00 | 441.00 | 443.00 | 443.00 | -3.28% | 1,258,700 |
| Nov 21, 2025 | 438.00 | 459.00 | 438.00 | 458.00 | 458.00 | 2.69% | 1,034,700 |
| Nov 20, 2025 | 446.00 | 455.00 | 444.00 | 446.00 | 446.00 | 1.83% | 1,083,600 |
| Nov 19, 2025 | 440.00 | 450.00 | 434.00 | 438.00 | 438.00 | -1.35% | 1,870,300 |
| Nov 18, 2025 | 449.00 | 456.00 | 444.00 | 444.00 | 444.00 | -2.42% | 1,464,500 |
| Nov 17, 2025 | 476.00 | 478.00 | 452.00 | 455.00 | 455.00 | -3.40% | 2,262,600 |
| Nov 14, 2025 | 483.00 | 487.00 | 459.00 | 471.00 | 471.00 | -4.07% | 2,928,800 |
| Nov 13, 2025 | 495.00 | 499.00 | 486.00 | 491.00 | 491.00 | 0.82% | 1,596,500 |
| Nov 12, 2025 | 500.00 | 510.00 | 485.00 | 487.00 | 487.00 | -4.13% | 3,110,400 |
| Nov 11, 2025 | 504.00 | 528.00 | 490.00 | 508.00 | 508.00 | 13.39% | 11,773,700 |
| Nov 10, 2025 | 456.00 | 457.00 | 445.00 | 448.00 | 448.00 | 1.82% | 2,037,100 |
| Nov 7, 2025 | 431.00 | 442.00 | 430.00 | 440.00 | 440.00 | 1.38% | 1,177,000 |
| Nov 6, 2025 | 444.00 | 448.00 | 434.00 | 434.00 | 434.00 | -1.36% | 1,187,800 |
| Nov 5, 2025 | 446.00 | 446.00 | 430.00 | 440.00 | 440.00 | -1.57% | 1,717,700 |
| Nov 4, 2025 | 450.00 | 455.00 | 446.00 | 447.00 | 447.00 | -0.67% | 1,153,100 |
| Oct 31, 2025 | 449.00 | 453.00 | 445.00 | 450.00 | 450.00 | 0.90% | 787,400 |
| Oct 30, 2025 | 440.00 | 447.00 | 438.00 | 446.00 | 446.00 | 0.90% | 1,256,400 |
| Oct 29, 2025 | 452.00 | 453.00 | 442.00 | 442.00 | 442.00 | -2.00% | 867,200 |
| Oct 28, 2025 | 462.00 | 462.00 | 451.00 | 451.00 | 451.00 | -2.59% | 1,052,700 |
| Oct 27, 2025 | 467.00 | 473.00 | 462.00 | 463.00 | 463.00 | -0.64% | 798,600 |
| Oct 24, 2025 | 476.00 | 477.00 | 464.00 | 466.00 | 466.00 | -2.10% | 924,900 |
| Oct 23, 2025 | 470.00 | 480.00 | 467.00 | 476.00 | 476.00 | -0.42% | 1,005,200 |
| Oct 22, 2025 | 477.00 | 488.00 | 476.00 | 478.00 | 478.00 | 1.49% | 1,735,700 |
| Oct 21, 2025 | 470.00 | 479.00 | 462.00 | 471.00 | 471.00 | 1.07% | 1,184,900 |
| Oct 20, 2025 | 458.00 | 467.00 | 456.00 | 466.00 | 466.00 | 3.10% | 904,700 |
| Oct 17, 2025 | 458.00 | 460.00 | 448.00 | 452.00 | 452.00 | -1.31% | 843,400 |
| Oct 16, 2025 | 461.00 | 467.00 | 458.00 | 458.00 | 458.00 | -0.22% | 807,900 |
| Oct 15, 2025 | 450.00 | 460.00 | 448.00 | 459.00 | 459.00 | 3.15% | 919,100 |
| Oct 14, 2025 | 457.00 | 462.00 | 443.00 | 445.00 | 445.00 | -4.30% | 1,705,800 |
| Oct 10, 2025 | 464.00 | 467.00 | 455.00 | 465.00 | 465.00 | -1.27% | 1,421,300 |
| Oct 9, 2025 | 467.00 | 476.00 | 464.00 | 471.00 | 471.00 | 1.07% | 1,322,700 |
| Oct 8, 2025 | 467.00 | 474.00 | 463.00 | 466.00 | 466.00 | -0.64% | 791,200 |
| Oct 7, 2025 | 469.00 | 474.00 | 464.00 | 469.00 | 469.00 | -0.42% | 977,300 |
| Oct 6, 2025 | 476.00 | 477.00 | 466.00 | 471.00 | 471.00 | 2.39% | 907,100 |
| Oct 3, 2025 | 464.00 | 470.00 | 458.00 | 460.00 | 460.00 | - | 1,215,600 |
| Oct 2, 2025 | 473.00 | 475.00 | 456.00 | 460.00 | 460.00 | -1.71% | 1,548,500 |
| Oct 1, 2025 | 499.00 | 499.00 | 468.00 | 468.00 | 468.00 | -6.59% | 3,163,600 |
| Sep 30, 2025 | 489.00 | 507.00 | 485.00 | 501.00 | 501.00 | 2.66% | 1,986,600 |
| Sep 29, 2025 | 501.00 | 503.00 | 485.00 | 488.00 | 488.00 | -1.01% | 1,795,400 |
| Sep 26, 2025 | 496.00 | 500.00 | 492.00 | 493.00 | 493.00 | -0.60% | 1,160,700 |