istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 424.00
-10.00 (-2.30%)
At close: Mar 26, 2026
istyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 428.00 | 432.00 | 422.00 | 423.00 | - | -2.53% | 542,700 |
| Mar 25, 2026 | 423.00 | 434.00 | 423.00 | 434.00 | 434.00 | 3.33% | 966,900 |
| Mar 24, 2026 | 418.00 | 424.00 | 415.00 | 420.00 | 420.00 | 3.45% | 1,143,500 |
| Mar 23, 2026 | 405.00 | 413.00 | 402.00 | 406.00 | 406.00 | -3.10% | 1,724,400 |
| Mar 19, 2026 | 431.00 | 434.00 | 419.00 | 419.00 | 419.00 | -4.56% | 1,965,300 |
| Mar 18, 2026 | 436.00 | 441.00 | 433.00 | 439.00 | 439.00 | 0.92% | 992,800 |
| Mar 17, 2026 | 447.00 | 448.00 | 435.00 | 435.00 | 435.00 | -1.14% | 1,135,500 |
| Mar 16, 2026 | 449.00 | 451.00 | 435.00 | 440.00 | 440.00 | -2.44% | 1,168,200 |
| Mar 13, 2026 | 451.00 | 455.00 | 445.00 | 451.00 | 451.00 | -0.66% | 1,098,500 |
| Mar 12, 2026 | 455.00 | 457.00 | 449.00 | 454.00 | 454.00 | -0.44% | 1,281,500 |
| Mar 11, 2026 | 461.00 | 462.00 | 456.00 | 456.00 | 456.00 | -0.65% | 655,800 |
| Mar 10, 2026 | 455.00 | 461.00 | 450.00 | 459.00 | 459.00 | 2.00% | 1,177,900 |
| Mar 9, 2026 | 450.00 | 452.00 | 437.00 | 450.00 | 450.00 | -2.60% | 1,683,000 |
| Mar 6, 2026 | 447.00 | 463.00 | 447.00 | 462.00 | 462.00 | 3.13% | 1,093,500 |
| Mar 5, 2026 | 450.00 | 455.00 | 447.00 | 448.00 | 448.00 | 2.99% | 1,315,400 |
| Mar 4, 2026 | 440.00 | 452.00 | 431.00 | 435.00 | 435.00 | -2.90% | 2,118,400 |
| Mar 3, 2026 | 469.00 | 471.00 | 448.00 | 448.00 | 448.00 | -4.27% | 1,342,800 |
| Mar 2, 2026 | 472.00 | 477.00 | 465.00 | 468.00 | 468.00 | -3.31% | 1,248,800 |
| Feb 27, 2026 | 472.00 | 486.00 | 469.00 | 484.00 | 484.00 | 3.64% | 1,799,300 |
| Feb 26, 2026 | 460.00 | 471.00 | 459.00 | 467.00 | 467.00 | 1.97% | 1,383,700 |
| Feb 25, 2026 | 461.00 | 462.00 | 450.00 | 458.00 | 458.00 | -0.87% | 1,109,000 |
| Feb 24, 2026 | 463.00 | 469.00 | 457.00 | 462.00 | 462.00 | 0.65% | 1,032,700 |
| Feb 20, 2026 | 456.00 | 465.00 | 453.00 | 459.00 | 459.00 | 0.88% | 1,010,600 |
| Feb 19, 2026 | 464.00 | 464.00 | 451.00 | 455.00 | 455.00 | -0.87% | 723,200 |
| Feb 18, 2026 | 457.00 | 470.00 | 442.00 | 459.00 | 459.00 | 1.32% | 2,094,000 |
| Feb 17, 2026 | 458.00 | 462.00 | 450.00 | 453.00 | 453.00 | -1.31% | 803,900 |
| Feb 16, 2026 | 444.00 | 459.00 | 440.00 | 459.00 | 459.00 | 2.46% | 1,346,900 |
| Feb 13, 2026 | 463.00 | 478.00 | 445.00 | 448.00 | 448.00 | -4.88% | 3,733,800 |
| Feb 12, 2026 | 471.00 | 480.00 | 462.00 | 471.00 | 471.00 | - | 3,490,300 |
| Feb 10, 2026 | 451.00 | 471.00 | 451.00 | 471.00 | 471.00 | 3.74% | 1,568,400 |
| Feb 9, 2026 | 448.00 | 454.00 | 444.00 | 454.00 | 454.00 | 3.18% | 1,180,800 |
| Feb 6, 2026 | 444.00 | 446.00 | 437.00 | 440.00 | 440.00 | -2.00% | 1,145,600 |
| Feb 5, 2026 | 444.00 | 451.00 | 440.00 | 449.00 | 449.00 | 2.05% | 1,135,400 |
| Feb 4, 2026 | 441.00 | 444.00 | 437.00 | 440.00 | 440.00 | -0.68% | 841,400 |
| Feb 3, 2026 | 446.00 | 446.00 | 439.00 | 443.00 | 443.00 | -0.89% | 1,382,200 |
| Feb 2, 2026 | 452.00 | 461.00 | 443.00 | 447.00 | 447.00 | -1.32% | 1,314,700 |
| Jan 30, 2026 | 447.00 | 453.00 | 442.00 | 453.00 | 453.00 | 2.03% | 543,300 |
| Jan 29, 2026 | 448.00 | 448.00 | 439.00 | 444.00 | 444.00 | -1.11% | 1,315,100 |
| Jan 28, 2026 | 452.00 | 455.00 | 445.00 | 449.00 | 449.00 | -0.88% | 958,800 |
| Jan 27, 2026 | 462.00 | 462.00 | 452.00 | 453.00 | 453.00 | -1.52% | 848,900 |
| Jan 26, 2026 | 463.00 | 466.00 | 458.00 | 460.00 | 460.00 | -1.50% | 763,600 |
| Jan 23, 2026 | 460.00 | 471.00 | 456.00 | 467.00 | 467.00 | 2.19% | 680,000 |
| Jan 22, 2026 | 463.00 | 463.00 | 457.00 | 457.00 | 457.00 | -2.14% | 961,000 |
| Jan 21, 2026 | 461.00 | 469.00 | 458.00 | 467.00 | 467.00 | -0.64% | 1,109,500 |
| Jan 20, 2026 | 480.00 | 483.00 | 468.00 | 470.00 | 470.00 | -3.09% | 962,800 |
| Jan 19, 2026 | 477.00 | 489.00 | 473.00 | 485.00 | 485.00 | 0.83% | 682,500 |
| Jan 16, 2026 | 478.00 | 484.00 | 473.00 | 481.00 | 481.00 | 0.84% | 892,900 |
| Jan 15, 2026 | 466.00 | 480.00 | 466.00 | 477.00 | 477.00 | 1.92% | 997,200 |
| Jan 14, 2026 | 467.00 | 472.00 | 463.00 | 468.00 | 468.00 | 0.43% | 1,192,900 |
| Jan 13, 2026 | 485.00 | 487.00 | 462.00 | 466.00 | 466.00 | -4.90% | 2,944,600 |