Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,515.00
+19.00 (0.76%)
May 27, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,496.002,525.002,471.002,515.002,515.000.76%45,900
May 26, 20262,485.002,502.002,464.002,496.002,496.00-1.07%41,500
May 25, 20262,606.002,615.002,496.002,523.002,523.00-1.91%114,200
May 22, 20262,479.002,575.002,476.002,572.002,572.004.13%87,600
May 21, 20262,471.002,484.002,446.002,470.002,470.000.41%49,400
May 20, 20262,447.002,467.002,425.002,460.002,460.00-0.40%65,200
May 19, 20262,438.002,475.002,405.002,470.002,470.003.00%52,500
May 18, 20262,394.002,423.002,384.002,398.002,398.002.30%75,300
May 15, 20262,353.002,359.002,325.002,344.002,344.001.38%41,300
May 14, 20262,376.002,380.002,307.002,312.002,312.00-2.82%50,900
May 13, 20262,369.002,396.002,363.002,379.002,379.000.42%36,300
May 12, 20262,381.002,400.002,368.002,369.002,369.00-1.54%47,700
May 11, 20262,420.002,434.002,391.002,406.002,406.00-0.37%49,000
May 8, 20262,373.002,430.002,371.002,415.002,415.001.77%71,600
May 7, 20262,360.002,384.002,360.002,373.002,373.001.24%51,300
May 1, 20262,365.002,365.002,334.002,344.002,344.00-1.64%57,300
Apr 30, 20262,396.002,397.002,370.002,383.002,383.00-0.54%75,700
Apr 28, 20262,397.002,422.002,384.002,396.002,396.000.29%182,200
Apr 27, 20262,390.002,422.002,382.002,389.002,389.00-0.25%52,000
Apr 24, 20262,412.002,427.002,395.002,395.002,395.00-1.36%46,600
Apr 23, 20262,463.002,471.002,412.002,428.002,428.00-0.57%62,800
Apr 22, 20262,465.002,476.002,427.002,442.002,442.00-0.93%55,600
Apr 21, 20262,480.002,481.002,436.002,465.002,465.001.07%52,600
Apr 20, 20262,460.002,460.002,420.002,439.002,439.000.66%56,400
Apr 17, 20262,405.002,447.002,395.002,423.002,423.001.76%66,600
Apr 16, 20262,450.002,471.002,381.002,381.002,381.00-1.73%50,400
Apr 15, 20262,410.002,428.002,398.002,423.002,423.001.64%54,300
Apr 14, 20262,395.002,421.002,371.002,384.002,384.001.66%46,600
Apr 13, 20262,321.002,360.002,320.002,345.002,345.00-0.30%62,300
Apr 10, 20262,407.002,434.002,341.002,352.002,352.00-2.41%60,800
Apr 9, 20262,426.002,432.002,398.002,410.002,410.00-1.31%55,800
Apr 8, 20262,459.002,459.002,420.002,442.002,442.001.37%59,100
Apr 7, 20262,435.002,438.002,389.002,409.002,409.00-0.66%57,100
Apr 6, 20262,408.002,440.002,408.002,425.002,425.000.71%43,400
Apr 3, 20262,380.002,409.002,380.002,408.002,408.001.22%31,000
Apr 2, 20262,403.002,431.002,372.002,379.002,379.00-1.45%46,400
Apr 1, 20262,401.002,427.002,396.002,414.002,414.001.47%42,600
Mar 31, 20262,390.002,421.002,370.002,379.002,379.000.68%45,200
Mar 30, 20262,397.002,397.002,335.002,363.002,363.00-2.64%82,500
Mar 27, 20262,378.002,427.002,378.002,427.002,427.002.58%69,200
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