istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 449.00
-9.00 (-1.97%)
Oct 17, 2025, 1:44 PM JST
istyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 458.00 | 460.00 | 452.00 | 453.00 | - | -1.09% | 367,200 |
| 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 |
| Sep 25, 2025 | 498.00 | 503.00 | 496.00 | 496.00 | 496.00 | -0.20% | 1,040,200 |
| Sep 24, 2025 | 498.00 | 502.00 | 490.00 | 497.00 | 497.00 | -1.19% | 1,428,900 |
| Sep 22, 2025 | 516.00 | 520.00 | 502.00 | 503.00 | 503.00 | -1.57% | 1,591,700 |
| Sep 19, 2025 | 514.00 | 517.00 | 505.00 | 511.00 | 511.00 | 0.39% | 1,488,300 |
| Sep 18, 2025 | 518.00 | 519.00 | 509.00 | 509.00 | 509.00 | -0.59% | 1,217,100 |
| Sep 17, 2025 | 517.00 | 519.00 | 509.00 | 512.00 | 512.00 | -0.39% | 1,314,800 |
| Sep 16, 2025 | 527.00 | 528.00 | 511.00 | 514.00 | 514.00 | -2.84% | 1,785,700 |
| Sep 12, 2025 | 524.00 | 533.00 | 518.00 | 529.00 | 529.00 | 1.93% | 1,248,300 |
| Sep 11, 2025 | 539.00 | 540.00 | 516.00 | 519.00 | 519.00 | -4.24% | 2,453,500 |
| Sep 10, 2025 | 550.00 | 555.00 | 538.00 | 542.00 | 542.00 | -2.69% | 1,562,500 |
| Sep 9, 2025 | 581.00 | 588.00 | 550.00 | 557.00 | 557.00 | -4.13% | 1,987,500 |
| Sep 8, 2025 | 580.00 | 595.00 | 578.00 | 581.00 | 581.00 | 1.40% | 1,133,000 |
| Sep 5, 2025 | 575.00 | 578.00 | 569.00 | 573.00 | 573.00 | -0.35% | 820,800 |
| Sep 4, 2025 | 575.00 | 578.00 | 562.00 | 575.00 | 575.00 | - | 1,292,300 |
| Sep 3, 2025 | 589.00 | 592.00 | 570.00 | 575.00 | 575.00 | -3.69% | 2,323,500 |
| Sep 2, 2025 | 611.00 | 615.00 | 594.00 | 597.00 | 597.00 | -2.77% | 1,788,300 |
| Sep 1, 2025 | 630.00 | 639.00 | 610.00 | 614.00 | 614.00 | -1.92% | 1,466,500 |
| Aug 29, 2025 | 639.00 | 644.00 | 624.00 | 626.00 | 626.00 | -2.19% | 1,143,500 |
| Aug 28, 2025 | 652.00 | 653.00 | 640.00 | 640.00 | 640.00 | -1.39% | 863,500 |
| Aug 27, 2025 | 679.00 | 685.00 | 642.00 | 649.00 | 649.00 | -1.52% | 2,073,300 |
| Aug 26, 2025 | 661.00 | 665.00 | 649.00 | 659.00 | 659.00 | -0.30% | 1,938,500 |
| Aug 25, 2025 | 622.00 | 661.00 | 621.00 | 661.00 | 661.00 | 8.01% | 2,927,900 |
| Aug 22, 2025 | 622.00 | 624.00 | 610.00 | 612.00 | 612.00 | -0.81% | 1,194,500 |
| Aug 21, 2025 | 603.00 | 625.00 | 600.00 | 617.00 | 617.00 | 1.31% | 1,624,300 |
| Aug 20, 2025 | 604.00 | 610.00 | 595.00 | 609.00 | 609.00 | - | 1,656,300 |
| Aug 19, 2025 | 625.00 | 625.00 | 603.00 | 609.00 | 609.00 | -2.25% | 1,991,800 |
| Aug 18, 2025 | 604.00 | 624.00 | 599.00 | 623.00 | 623.00 | 6.31% | 3,264,900 |
| Aug 15, 2025 | 614.00 | 615.00 | 584.00 | 586.00 | 586.00 | -4.87% | 2,426,400 |
| Aug 14, 2025 | 619.00 | 619.00 | 596.00 | 616.00 | 616.00 | -1.28% | 2,898,500 |
| Aug 13, 2025 | 611.00 | 624.00 | 577.00 | 624.00 | 624.00 | -0.95% | 5,924,200 |
| Aug 12, 2025 | 647.00 | 647.00 | 623.00 | 630.00 | 630.00 | -2.33% | 2,988,600 |
| Aug 8, 2025 | 635.00 | 645.00 | 631.00 | 645.00 | 645.00 | 2.06% | 1,389,600 |
| Aug 7, 2025 | 625.00 | 636.00 | 621.00 | 632.00 | 632.00 | 0.80% | 1,118,400 |
| Aug 6, 2025 | 621.00 | 627.00 | 601.00 | 627.00 | 627.00 | 0.64% | 1,994,000 |
| Aug 5, 2025 | 627.00 | 632.00 | 620.00 | 623.00 | 623.00 | 0.48% | 1,795,400 |