Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,278.00
+53.00 (2.38%)
Aug 10, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,266.002,310.002,244.002,278.002,278.002.38%155,700
Aug 7, 20262,210.002,246.002,206.002,225.002,225.000.45%103,100
Aug 6, 20262,200.002,228.002,195.002,215.002,215.000.77%64,500
Aug 5, 20262,225.002,243.002,198.002,198.002,198.00-0.54%60,100
Aug 4, 20262,246.002,246.002,199.002,210.002,210.00-0.67%77,000
Aug 3, 20262,274.002,274.002,208.002,225.002,225.00-1.55%94,000
Jul 31, 20262,294.002,316.002,250.002,260.002,260.00-2.16%99,300
Jul 30, 20262,345.002,358.002,306.002,310.002,310.00-0.47%149,400
Jul 29, 20262,327.002,410.002,303.002,355.002,321.002.39%181,100
Jul 28, 20262,313.002,327.002,286.002,300.002,266.790.13%119,300
Jul 27, 20262,255.002,297.002,244.002,297.002,263.842.64%99,100
Jul 24, 20262,235.002,245.002,215.002,238.002,205.69-1.10%97,500
Jul 23, 20262,286.002,286.002,250.002,263.002,230.33-2.03%58,600
Jul 22, 20262,310.002,314.002,277.002,310.002,276.65-0.86%76,200
Jul 21, 20262,351.002,371.002,327.002,330.002,296.36-0.89%69,400
Jul 17, 20262,404.002,404.002,343.002,351.002,317.06-1.22%76,900
Jul 16, 20262,366.002,411.002,362.002,380.002,345.64-0.83%87,800
Jul 15, 20262,377.002,414.002,366.002,400.002,365.350.97%93,600
Jul 14, 20262,429.002,437.002,375.002,377.002,342.68-1.98%65,300
Jul 13, 20262,430.002,448.002,403.002,425.002,389.990.12%78,100
Jul 10, 20262,455.002,461.002,412.002,422.002,387.03-1.34%60,700
Jul 9, 20262,460.002,490.002,436.002,455.002,419.56-0.81%62,600
Jul 8, 20262,465.002,521.002,463.002,475.002,439.270.69%156,900
Jul 7, 20262,348.002,470.002,339.002,458.002,422.515.04%165,900
Jul 6, 20262,320.002,346.002,317.002,340.002,306.220.82%60,100
Jul 3, 20262,256.002,328.002,256.002,321.002,287.492.88%90,900
Jul 2, 20262,208.002,275.002,208.002,256.002,223.431.39%110,400
Jul 1, 20262,200.002,225.002,197.002,225.002,192.880.63%52,200
Jun 30, 20262,228.002,229.002,199.002,211.002,179.080.50%61,800
Jun 29, 20262,154.002,202.002,154.002,200.002,168.242.28%91,400
Jun 26, 20262,121.002,170.002,120.002,151.002,119.950.84%62,100
Jun 25, 20262,198.002,200.002,123.002,133.002,102.21-1.34%87,500
Jun 24, 20262,200.002,205.002,156.002,162.002,130.790.05%73,300
Jun 23, 20262,172.002,186.002,150.002,161.002,129.80-0.69%66,900
Jun 22, 20262,175.002,204.002,171.002,176.002,144.58-0.46%79,000
Jun 19, 20262,195.002,205.002,155.002,186.002,154.44-0.41%78,400
Jun 18, 20262,172.002,210.002,172.002,195.002,163.310.23%54,800
Jun 17, 20262,170.002,206.002,159.002,190.002,158.380.37%125,700
Jun 16, 20262,200.002,221.002,160.002,182.002,150.50-0.82%71,600
Jun 15, 20262,225.002,261.002,198.002,200.002,168.24-0.77%112,900
Jun 12, 20262,302.002,320.002,210.002,217.002,184.99-5.74%152,200
Jun 11, 20262,387.002,414.002,250.002,352.002,318.04-2.41%112,200
Jun 10, 20262,398.002,465.002,390.002,410.002,375.211.05%88,700
Jun 9, 20262,449.002,470.002,383.002,385.002,350.57-2.21%120,900
Jun 8, 20262,425.002,524.002,414.002,439.002,403.79-2.17%217,500
Jun 5, 20262,521.002,550.002,490.002,493.002,457.010.73%105,100
Jun 4, 20262,588.002,588.002,460.002,475.002,439.27-4.92%100,800
Jun 3, 20262,606.002,653.002,600.002,603.002,565.42-0.72%102,300
Jun 2, 20262,600.002,640.002,551.002,622.002,584.151.08%66,600
Jun 1, 20262,600.002,641.002,580.002,594.002,556.551.69%76,300