Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,560.00
+29.00 (1.15%)
Jan 23, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,550.002,600.002,544.002,562.00-1.22%56,500
Jan 22, 20262,507.002,535.002,494.002,531.002,531.001.89%42,900
Jan 21, 20262,479.002,500.002,449.002,484.002,484.00-0.12%61,300
Jan 20, 20262,524.002,529.002,486.002,487.002,487.00-0.96%62,400
Jan 19, 20262,523.002,528.002,500.002,511.002,511.00-0.63%52,000
Jan 16, 20262,580.002,580.002,522.002,527.002,527.00-1.10%55,800
Jan 15, 20262,549.002,583.002,539.002,555.002,555.000.95%47,100
Jan 14, 20262,555.002,561.002,522.002,531.002,531.00-0.90%53,000
Jan 13, 20262,611.002,611.002,547.002,554.002,554.00-1.47%56,300
Jan 9, 20262,598.002,617.002,581.002,592.002,592.00-0.23%29,400
Jan 8, 20262,589.002,620.002,572.002,598.002,598.001.21%62,800
Jan 7, 20262,576.002,598.002,556.002,567.002,567.00-0.35%53,400
Jan 6, 20262,528.002,585.002,528.002,576.002,576.001.98%42,600
Jan 5, 20262,545.002,557.002,510.002,526.002,526.00-0.75%42,100
Dec 30, 20252,550.002,561.002,527.002,545.002,545.00-0.82%44,900
Dec 29, 20252,540.002,566.002,525.002,566.002,566.001.06%44,900
Dec 26, 20252,569.002,578.002,526.002,539.002,539.00-1.78%38,800
Dec 25, 20252,612.002,619.002,567.002,585.002,585.000.04%46,000
Dec 24, 20252,585.002,618.002,581.002,584.002,584.00-44,800
Dec 23, 20252,534.002,589.002,534.002,584.002,584.001.97%49,400
Dec 22, 20252,528.002,549.002,508.002,534.002,534.000.76%59,000
Dec 19, 20252,500.002,538.002,500.002,515.002,515.000.40%53,200
Dec 18, 20252,500.002,508.002,475.002,505.002,505.000.48%42,600
Dec 17, 20252,450.002,499.002,450.002,493.002,493.001.22%58,000
Dec 16, 20252,461.002,475.002,455.002,463.002,463.000.08%49,200
Dec 15, 20252,422.002,466.002,406.002,461.002,461.002.07%63,800
Dec 12, 20252,424.002,430.002,400.002,411.002,411.000.50%45,000
Dec 11, 20252,410.002,423.002,388.002,399.002,399.00-1.15%58,200
Dec 10, 20252,438.002,475.002,417.002,427.002,427.00-0.45%66,900
Dec 9, 20252,506.002,555.002,422.002,438.002,438.00-2.75%154,100
Dec 8, 20252,450.002,518.002,403.002,507.002,507.005.83%264,800
Dec 5, 20252,412.002,419.002,330.002,369.002,369.00-2.63%125,700
Dec 4, 20252,466.002,488.002,425.002,433.002,433.00-93,600
Dec 3, 20252,418.002,453.002,416.002,433.002,433.001.12%70,000
Dec 2, 20252,446.002,456.002,403.002,406.002,406.00-1.60%96,000
Dec 1, 20252,430.002,477.002,422.002,445.002,445.001.54%72,300
Nov 28, 20252,411.002,418.002,396.002,408.002,408.000.50%44,200
Nov 27, 20252,365.002,409.002,363.002,396.002,396.001.31%43,800
Nov 26, 20252,348.002,365.002,336.002,365.002,365.001.15%39,900
Nov 25, 20252,403.002,403.002,322.002,338.002,338.00-1.39%75,300
Nov 21, 20252,301.002,373.002,297.002,371.002,371.003.04%78,400
Nov 20, 20252,310.002,311.002,290.002,301.002,301.000.79%36,000
Nov 19, 20252,278.002,320.002,270.002,283.002,283.000.22%64,100
Nov 18, 20252,296.002,316.002,276.002,278.002,278.00-1.73%60,200
Nov 17, 20252,350.002,359.002,281.002,318.002,318.00-1.07%68,500
Nov 14, 20252,348.002,361.002,343.002,343.002,343.00-0.21%34,000
Nov 13, 20252,382.002,382.002,347.002,348.002,348.00-0.89%39,800
Nov 12, 20252,346.002,388.002,338.002,369.002,369.001.46%80,100
Nov 11, 20252,373.002,373.002,333.002,335.002,335.00-1.68%44,400
Nov 10, 20252,347.002,379.002,336.002,375.002,375.001.06%66,100