istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 366.00
-12.00 (-3.17%)
May 26, 2026, 3:30 PM JST
istyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 378.00 | 378.00 | 363.00 | 366.00 | 366.00 | -3.17% | 1,320,300 |
| May 25, 2026 | 386.00 | 387.00 | 377.00 | 378.00 | 378.00 | -2.83% | 882,500 |
| May 22, 2026 | 370.00 | 392.00 | 370.00 | 389.00 | 389.00 | 5.14% | 1,514,100 |
| May 21, 2026 | 379.00 | 380.00 | 362.00 | 370.00 | 370.00 | -1.07% | 1,933,500 |
| May 20, 2026 | 387.00 | 388.00 | 372.00 | 374.00 | 374.00 | -4.10% | 2,460,100 |
| May 19, 2026 | 392.00 | 399.00 | 387.00 | 390.00 | 390.00 | 0.52% | 1,296,800 |
| May 18, 2026 | 399.00 | 400.00 | 386.00 | 388.00 | 388.00 | -1.02% | 1,477,300 |
| May 15, 2026 | 394.00 | 401.00 | 386.00 | 392.00 | 392.00 | 1.55% | 1,904,000 |
| May 14, 2026 | 401.00 | 407.00 | 385.00 | 386.00 | 386.00 | -4.22% | 2,790,900 |
| May 13, 2026 | 410.00 | 417.00 | 402.00 | 403.00 | 403.00 | -2.18% | 2,144,600 |
| May 12, 2026 | 423.00 | 424.00 | 412.00 | 412.00 | 412.00 | -2.83% | 1,809,200 |
| May 11, 2026 | 435.00 | 439.00 | 420.00 | 424.00 | 424.00 | -9.21% | 3,034,300 |
| May 8, 2026 | 469.00 | 475.00 | 463.00 | 467.00 | 467.00 | 0.43% | 1,265,300 |
| May 7, 2026 | 474.00 | 477.00 | 464.00 | 465.00 | 465.00 | -0.21% | 911,600 |
| May 1, 2026 | 462.00 | 470.00 | 461.00 | 466.00 | 466.00 | 0.65% | 695,800 |
| Apr 30, 2026 | 465.00 | 467.00 | 458.00 | 463.00 | 463.00 | -2.94% | 1,109,700 |
| Apr 28, 2026 | 476.00 | 478.00 | 471.00 | 477.00 | 477.00 | 1.49% | 884,300 |
| Apr 27, 2026 | 465.00 | 474.00 | 461.00 | 470.00 | 470.00 | 1.29% | 702,700 |
| Apr 24, 2026 | 468.00 | 470.00 | 461.00 | 464.00 | 464.00 | -1.28% | 656,400 |
| Apr 23, 2026 | 476.00 | 478.00 | 465.00 | 470.00 | 470.00 | 0.21% | 963,700 |
| Apr 22, 2026 | 477.00 | 479.00 | 467.00 | 469.00 | 469.00 | -1.47% | 683,400 |
| Apr 21, 2026 | 482.00 | 486.00 | 476.00 | 476.00 | 476.00 | -1.24% | 679,400 |
| Apr 20, 2026 | 484.00 | 486.00 | 475.00 | 482.00 | 482.00 | 0.84% | 520,000 |
| Apr 17, 2026 | 483.00 | 487.00 | 478.00 | 478.00 | 478.00 | -1.65% | 806,500 |
| Apr 16, 2026 | 489.00 | 497.00 | 483.00 | 486.00 | 486.00 | 1.67% | 1,240,900 |
| Apr 15, 2026 | 470.00 | 484.00 | 470.00 | 478.00 | 478.00 | 1.70% | 1,356,200 |
| Apr 14, 2026 | 465.00 | 471.00 | 463.00 | 470.00 | 470.00 | 2.17% | 573,100 |
| Apr 13, 2026 | 456.00 | 462.00 | 455.00 | 460.00 | 460.00 | 0.44% | 556,200 |
| Apr 10, 2026 | 460.00 | 465.00 | 455.00 | 458.00 | 458.00 | 0.22% | 1,357,100 |
| Apr 9, 2026 | 474.00 | 474.00 | 457.00 | 457.00 | 457.00 | -3.79% | 846,100 |
| Apr 8, 2026 | 466.00 | 475.00 | 465.00 | 475.00 | 475.00 | 4.40% | 1,470,600 |
| Apr 7, 2026 | 455.00 | 463.00 | 451.00 | 455.00 | 455.00 | 0.66% | 958,000 |
| Apr 6, 2026 | 447.00 | 456.00 | 446.00 | 452.00 | 452.00 | 1.35% | 843,600 |
| Apr 3, 2026 | 437.00 | 448.00 | 437.00 | 446.00 | 446.00 | 3.24% | 640,800 |
| Apr 2, 2026 | 443.00 | 454.00 | 431.00 | 432.00 | 432.00 | -2.48% | 1,097,100 |
| Apr 1, 2026 | 429.00 | 443.00 | 428.00 | 443.00 | 443.00 | 5.23% | 1,059,300 |
| Mar 31, 2026 | 423.00 | 428.00 | 418.00 | 421.00 | 421.00 | 0.24% | 828,200 |
| Mar 30, 2026 | 428.00 | 428.00 | 416.00 | 420.00 | 420.00 | -2.78% | 1,038,400 |
| Mar 27, 2026 | 425.00 | 434.00 | 425.00 | 432.00 | 432.00 | 1.89% | 749,000 |
| Mar 26, 2026 | 428.00 | 432.00 | 421.00 | 424.00 | 424.00 | -2.30% | 788,000 |
| 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 |