Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,427.00
+61.00 (2.58%)
Mar 27, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,378.002,425.002,378.002,413.00-1.99%29,900
Mar 26, 20262,400.002,400.002,353.002,366.002,366.00-1.00%43,600
Mar 25, 20262,436.002,437.002,373.002,390.002,390.000.17%41,600
Mar 24, 20262,375.002,388.002,357.002,386.002,386.002.62%36,300
Mar 23, 20262,313.002,348.002,301.002,325.002,325.00-1.61%60,700
Mar 19, 20262,385.002,400.002,357.002,363.002,363.00-1.95%47,300
Mar 18, 20262,372.002,410.002,372.002,410.002,410.001.35%49,900
Mar 17, 20262,430.002,431.002,378.002,378.002,378.00-1.49%34,300
Mar 16, 20262,370.002,420.002,367.002,414.002,414.001.51%57,600
Mar 13, 20262,375.002,397.002,354.002,378.002,378.00-0.83%46,900
Mar 12, 20262,417.002,441.002,371.002,398.002,398.00-2.28%74,100
Mar 11, 20262,502.002,522.002,426.002,454.002,454.00-2.46%146,300
Mar 10, 20262,538.002,560.002,485.002,516.002,516.000.16%148,800
Mar 9, 20262,430.002,517.002,385.002,512.002,512.005.55%325,400
Mar 6, 20262,271.002,401.002,271.002,380.002,380.004.85%186,400
Mar 5, 20262,270.002,294.002,242.002,270.002,270.003.37%83,600
Mar 4, 20262,223.002,227.002,151.002,196.002,196.00-3.39%99,700
Mar 3, 20262,337.002,337.002,258.002,273.002,273.00-1.90%68,700
Mar 2, 20262,315.002,346.002,297.002,317.002,317.00-1.66%75,600
Feb 27, 20262,364.002,370.002,328.002,356.002,356.001.03%46,800
Feb 26, 20262,325.002,366.002,320.002,332.002,332.000.30%53,800
Feb 25, 20262,326.002,355.002,311.002,325.002,325.000.39%58,900
Feb 24, 20262,333.002,348.002,297.002,316.002,316.00-0.86%57,800
Feb 20, 20262,349.002,366.002,319.002,336.002,336.00-1.89%55,500
Feb 19, 20262,369.002,382.002,344.002,381.002,381.000.51%32,100
Feb 18, 20262,345.002,373.002,326.002,369.002,369.001.63%33,400
Feb 17, 20262,316.002,357.002,307.002,331.002,331.001.57%46,700
Feb 16, 20262,300.002,320.002,287.002,295.002,295.00-1.03%36,500
Feb 13, 20262,372.002,399.002,293.002,319.002,319.00-3.42%49,600
Feb 12, 20262,470.002,470.002,396.002,401.002,401.00-2.36%53,100
Feb 10, 20262,400.002,466.002,360.002,459.002,459.003.36%52,600
Feb 9, 20262,387.002,399.002,347.002,379.002,379.001.15%67,500
Feb 6, 20262,393.002,393.002,338.002,352.002,352.00-0.84%51,700
Feb 5, 20262,328.002,390.002,315.002,372.002,372.002.02%61,800
Feb 4, 20262,381.002,385.002,310.002,325.002,325.00-3.33%82,600
Feb 3, 20262,393.002,411.002,373.002,405.002,405.000.67%49,100
Feb 2, 20262,485.002,486.002,382.002,389.002,389.00-3.82%105,500
Jan 30, 20262,484.002,486.002,444.002,484.002,484.000.16%37,800
Jan 29, 20262,468.002,480.002,434.002,480.002,480.00-0.64%46,200
Jan 28, 20262,555.002,555.002,496.002,496.002,466.10-1.19%35,300
Jan 27, 20262,480.002,530.002,478.002,526.002,495.741.85%48,300
Jan 26, 20262,558.002,558.002,480.002,480.002,450.29-3.13%66,300
Jan 23, 20262,550.002,600.002,544.002,560.002,529.331.15%70,200
Jan 22, 20262,507.002,535.002,494.002,531.002,500.681.89%42,900
Jan 21, 20262,479.002,500.002,449.002,484.002,454.24-0.12%61,300
Jan 20, 20262,524.002,529.002,486.002,487.002,457.20-0.96%62,400
Jan 19, 20262,523.002,528.002,500.002,511.002,480.92-0.63%52,000
Jan 16, 20262,580.002,580.002,522.002,527.002,496.72-1.10%55,800
Jan 15, 20262,549.002,583.002,539.002,555.002,524.390.95%47,100
Jan 14, 20262,555.002,561.002,522.002,531.002,500.68-0.90%53,000