istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 448.00
+13.00 (2.99%)
Mar 5, 2026, 3:30 PM JST
istyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 480.00 | 494.00 | 480.00 | 490.00 | 490.00 | 2.73% | 1,164,300 |
| Jan 8, 2026 | 479.00 | 480.00 | 469.00 | 477.00 | 477.00 | 1.06% | 841,800 |
| Jan 7, 2026 | 477.00 | 483.00 | 467.00 | 472.00 | 472.00 | -1.67% | 1,156,200 |
| Jan 6, 2026 | 472.00 | 482.00 | 471.00 | 480.00 | 480.00 | 2.35% | 821,700 |
| Jan 5, 2026 | 475.00 | 476.00 | 467.00 | 469.00 | 469.00 | -0.21% | 1,162,300 |
| Dec 30, 2025 | 477.00 | 477.00 | 464.00 | 470.00 | 470.00 | -1.67% | 1,524,400 |
| Dec 29, 2025 | 492.00 | 493.00 | 474.00 | 478.00 | 478.00 | -2.65% | 1,850,000 |
| Dec 26, 2025 | 502.00 | 505.00 | 489.00 | 491.00 | 491.00 | -2.77% | 1,538,400 |
| Dec 25, 2025 | 484.00 | 509.00 | 483.00 | 505.00 | 505.00 | 4.12% | 1,986,400 |
| Dec 24, 2025 | 472.00 | 492.00 | 471.00 | 485.00 | 485.00 | 2.32% | 1,479,900 |
| Dec 23, 2025 | 458.00 | 475.00 | 454.00 | 474.00 | 474.00 | 3.95% | 1,597,800 |
| Dec 22, 2025 | 458.00 | 460.00 | 450.00 | 456.00 | 456.00 | -0.44% | 906,100 |
| Dec 19, 2025 | 444.00 | 459.00 | 442.00 | 458.00 | 458.00 | 3.15% | 1,610,500 |
| Dec 18, 2025 | 438.00 | 444.00 | 437.00 | 444.00 | 444.00 | 0.91% | 583,100 |
| Dec 17, 2025 | 446.00 | 450.00 | 435.00 | 440.00 | 440.00 | -2.44% | 1,342,600 |