istyle Inc. (TYO:3660)
Japan · Delayed Price · Currency is JPY 483.00
+1.00 (0.21%)
Sep 28, 2026, 1:22 PM JST
istyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 476.00 | 485.00 | 475.00 | 484.00 | - | 0.41% | 437,600 |
| Sep 25, 2026 | 499.00 | 499.00 | 478.00 | 482.00 | 482.00 | -3.60% | 1,017,200 |
| Sep 24, 2026 | 508.00 | 508.00 | 484.00 | 500.00 | 500.00 | -1.96% | 1,223,300 |
| Sep 18, 2026 | 505.00 | 513.00 | 504.00 | 510.00 | 510.00 | 1.19% | 873,500 |
| Sep 17, 2026 | 494.00 | 507.00 | 490.00 | 504.00 | 504.00 | 3.70% | 918,500 |
| Sep 16, 2026 | 482.00 | 488.00 | 481.00 | 486.00 | 486.00 | -0.61% | 550,600 |
| Sep 15, 2026 | 487.00 | 491.00 | 483.00 | 489.00 | 489.00 | 1.03% | 478,200 |
| Sep 14, 2026 | 470.00 | 486.00 | 467.00 | 484.00 | 484.00 | 2.76% | 931,700 |
| Sep 11, 2026 | 478.00 | 482.00 | 470.00 | 471.00 | 471.00 | -2.69% | 970,400 |
| Sep 10, 2026 | 481.00 | 492.00 | 478.00 | 484.00 | 484.00 | -0.41% | 1,185,100 |
| Sep 9, 2026 | 503.00 | 503.00 | 483.00 | 486.00 | 486.00 | -4.33% | 1,611,800 |
| Sep 8, 2026 | 518.00 | 522.00 | 508.00 | 508.00 | 508.00 | -2.12% | 902,700 |
| Sep 7, 2026 | 532.00 | 538.00 | 518.00 | 519.00 | 519.00 | -2.81% | 850,700 |
| Sep 4, 2026 | 506.00 | 537.00 | 504.00 | 534.00 | 534.00 | 5.12% | 1,263,600 |
| Sep 3, 2026 | 522.00 | 522.00 | 506.00 | 508.00 | 508.00 | -2.68% | 1,297,300 |
| Sep 2, 2026 | 526.00 | 527.00 | 518.00 | 522.00 | 522.00 | -2.06% | 880,800 |
| Sep 1, 2026 | 534.00 | 545.00 | 533.00 | 533.00 | 533.00 | -1.30% | 1,099,100 |
| Aug 31, 2026 | 547.00 | 551.00 | 534.00 | 540.00 | 540.00 | -1.28% | 1,208,200 |
| Aug 28, 2026 | 528.00 | 553.00 | 528.00 | 547.00 | 547.00 | 3.01% | 2,181,600 |
| Aug 27, 2026 | 526.00 | 543.00 | 522.00 | 531.00 | 531.00 | 1.14% | 1,663,500 |
| Aug 26, 2026 | 525.00 | 537.00 | 524.00 | 525.00 | 525.00 | 0.77% | 841,200 |
| Aug 25, 2026 | 521.00 | 525.00 | 511.00 | 521.00 | 521.00 | 0.19% | 1,533,200 |
| Aug 24, 2026 | 537.00 | 547.00 | 520.00 | 520.00 | 520.00 | -2.44% | 1,770,000 |
| Aug 21, 2026 | 540.00 | 554.00 | 530.00 | 533.00 | 533.00 | -0.74% | 1,635,700 |
| Aug 20, 2026 | 520.00 | 543.00 | 515.00 | 537.00 | 537.00 | 4.47% | 3,033,500 |
| Aug 19, 2026 | 530.00 | 531.00 | 511.00 | 514.00 | 514.00 | -2.10% | 2,328,500 |
| Aug 18, 2026 | 553.00 | 556.00 | 524.00 | 525.00 | 525.00 | -6.25% | 5,382,600 |
| 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 |