Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
+110.00 (4.85%)
At close: Mar 6, 2026

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,611.002,611.002,547.002,554.002,523.40-1.47%56,300
Jan 9, 20262,598.002,617.002,581.002,592.002,560.95-0.23%29,400
Jan 8, 20262,589.002,620.002,572.002,598.002,566.871.21%62,800
Jan 7, 20262,576.002,598.002,556.002,567.002,536.25-0.35%53,400
Jan 6, 20262,528.002,585.002,528.002,576.002,545.141.98%42,600
Jan 5, 20262,545.002,557.002,510.002,526.002,495.74-0.75%42,100
Dec 30, 20252,550.002,561.002,527.002,545.002,514.51-0.82%44,900
Dec 29, 20252,540.002,566.002,525.002,566.002,535.261.06%44,900
Dec 26, 20252,569.002,578.002,526.002,539.002,508.58-1.78%38,800
Dec 25, 20252,612.002,619.002,567.002,585.002,554.030.04%46,000
Dec 24, 20252,585.002,618.002,581.002,584.002,553.04-44,800
Dec 23, 20252,534.002,589.002,534.002,584.002,553.041.97%49,400
Dec 22, 20252,528.002,549.002,508.002,534.002,503.640.76%59,000
Dec 19, 20252,500.002,538.002,500.002,515.002,484.870.40%53,200