istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 525.00
-35.00 (-6.25%)
Aug 18, 2026, 3:30 PM JST
istyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 553.00 | 556.00 | 527.00 | 533.00 | - | -4.82% | 3,070,000 |
| Aug 17, 2026 | 527.00 | 569.00 | 527.00 | 560.00 | 560.00 | 8.32% | 7,763,100 |
| Aug 14, 2026 | 515.00 | 517.00 | 511.00 | 517.00 | 517.00 | 18.31% | 2,817,000 |
| Aug 13, 2026 | 439.00 | 444.00 | 434.00 | 437.00 | 437.00 | -1.80% | 1,159,900 |
| Aug 12, 2026 | 440.00 | 448.00 | 436.00 | 445.00 | 445.00 | 0.91% | 1,137,200 |
| Aug 10, 2026 | 436.00 | 443.00 | 431.00 | 441.00 | 441.00 | 0.68% | 759,900 |
| Aug 7, 2026 | 440.00 | 440.00 | 433.00 | 438.00 | 438.00 | 0.69% | 494,700 |
| Aug 6, 2026 | 430.00 | 437.00 | 426.00 | 435.00 | 435.00 | 2.11% | 679,100 |
| Aug 5, 2026 | 433.00 | 434.00 | 422.00 | 426.00 | 426.00 | -1.39% | 667,500 |
| Aug 4, 2026 | 436.00 | 439.00 | 432.00 | 432.00 | 432.00 | -0.69% | 375,500 |
| Aug 3, 2026 | 440.00 | 440.00 | 430.00 | 435.00 | 435.00 | -1.58% | 374,000 |
| Jul 31, 2026 | 429.00 | 445.00 | 428.00 | 442.00 | 442.00 | 1.61% | 615,200 |
| Jul 30, 2026 | 436.00 | 438.00 | 429.00 | 435.00 | 435.00 | -1.14% | 720,800 |
| Jul 29, 2026 | 439.00 | 444.00 | 433.00 | 440.00 | 440.00 | 1.15% | 924,900 |
| Jul 28, 2026 | 440.00 | 450.00 | 433.00 | 435.00 | 435.00 | -0.46% | 951,700 |
| Jul 27, 2026 | 418.00 | 440.00 | 418.00 | 437.00 | 437.00 | 6.07% | 1,235,400 |
| Jul 24, 2026 | 408.00 | 414.00 | 406.00 | 412.00 | 412.00 | - | 470,400 |
| Jul 23, 2026 | 411.00 | 416.00 | 410.00 | 412.00 | 412.00 | - | 526,300 |
| Jul 22, 2026 | 400.00 | 416.00 | 396.00 | 412.00 | 412.00 | 1.73% | 627,500 |
| Jul 21, 2026 | 410.00 | 414.00 | 403.00 | 405.00 | 405.00 | -0.74% | 640,000 |
| Jul 17, 2026 | 415.00 | 419.00 | 404.00 | 408.00 | 408.00 | -2.86% | 844,000 |
| Jul 16, 2026 | 416.00 | 424.00 | 415.00 | 420.00 | 420.00 | 1.20% | 948,100 |
| Jul 15, 2026 | 410.00 | 416.00 | 408.00 | 415.00 | 415.00 | 0.48% | 512,100 |
| Jul 14, 2026 | 410.00 | 418.00 | 407.00 | 413.00 | 413.00 | 1.72% | 737,800 |
| Jul 13, 2026 | 398.00 | 411.00 | 397.00 | 406.00 | 406.00 | 0.74% | 648,100 |
| Jul 10, 2026 | 396.00 | 406.00 | 394.00 | 403.00 | 403.00 | 2.28% | 760,200 |
| Jul 9, 2026 | 396.00 | 397.00 | 391.00 | 394.00 | 394.00 | -1.01% | 366,900 |
| Jul 8, 2026 | 396.00 | 400.00 | 390.00 | 398.00 | 398.00 | -0.50% | 619,800 |
| Jul 7, 2026 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1.27% | 543,000 |
| Jul 6, 2026 | 388.00 | 399.00 | 385.00 | 395.00 | 395.00 | 1.28% | 749,100 |
| Jul 3, 2026 | 395.00 | 400.00 | 389.00 | 390.00 | 390.00 | - | 850,400 |
| Jul 2, 2026 | 377.00 | 393.00 | 376.00 | 390.00 | 390.00 | 4.56% | 1,139,200 |
| Jul 1, 2026 | 381.00 | 382.00 | 370.00 | 373.00 | 373.00 | -0.53% | 742,200 |
| Jun 30, 2026 | 378.00 | 385.00 | 375.00 | 375.00 | 375.00 | -1.06% | 556,700 |
| Jun 29, 2026 | 366.00 | 379.00 | 364.00 | 379.00 | 379.00 | 4.12% | 1,349,300 |
| Jun 26, 2026 | 368.00 | 369.00 | 360.00 | 365.00 | 364.00 | -0.27% | 1,086,200 |
| Jun 25, 2026 | 365.00 | 370.00 | 360.00 | 366.00 | 365.00 | 1.67% | 594,800 |
| Jun 24, 2026 | 368.00 | 370.00 | 360.00 | 360.00 | 359.01 | - | 441,100 |
| Jun 23, 2026 | 360.00 | 365.00 | 360.00 | 360.00 | 359.01 | -0.28% | 751,500 |
| Jun 22, 2026 | 364.00 | 366.00 | 361.00 | 361.00 | 360.01 | -1.10% | 600,500 |
| Jun 19, 2026 | 373.00 | 373.00 | 364.00 | 365.00 | 364.00 | -1.62% | 1,043,600 |
| Jun 18, 2026 | 371.00 | 373.00 | 368.00 | 371.00 | 369.98 | -0.27% | 607,400 |
| Jun 17, 2026 | 374.00 | 379.00 | 371.00 | 372.00 | 370.98 | 0.27% | 579,200 |
| Jun 16, 2026 | 376.00 | 377.00 | 371.00 | 371.00 | 369.98 | -2.62% | 529,300 |
| Jun 15, 2026 | 376.00 | 382.00 | 374.00 | 381.00 | 379.96 | 2.70% | 594,100 |
| Jun 12, 2026 | 375.00 | 377.00 | 369.00 | 371.00 | 369.98 | -1.07% | 926,700 |
| Jun 11, 2026 | 388.00 | 391.00 | 372.00 | 375.00 | 373.97 | -4.34% | 1,012,000 |
| Jun 10, 2026 | 385.00 | 392.00 | 382.00 | 392.00 | 390.93 | 1.55% | 781,300 |
| Jun 9, 2026 | 392.00 | 393.00 | 384.00 | 386.00 | 384.94 | 0.26% | 641,000 |
| Jun 8, 2026 | 387.00 | 390.00 | 383.00 | 385.00 | 383.95 | -1.28% | 854,900 |