Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,249.00
-84.00 (-3.60%)
Nov 6, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,283.002,306.002,237.002,249.002,249.00-3.60%155,900
Nov 5, 20262,329.002,366.002,321.002,333.002,333.003.32%82,200
Nov 4, 20262,280.002,304.002,254.002,258.002,258.00-0.79%70,000
Nov 2, 20262,320.002,348.002,246.002,276.002,276.00-0.04%49,900
Oct 30, 20262,307.002,320.002,254.002,277.002,277.000.80%96,600
Oct 29, 20262,259.002,278.002,200.002,259.002,259.00-214,000
Oct 28, 20262,286.002,303.002,248.002,259.002,259.00-2.00%75,400
Oct 27, 20262,320.002,339.002,291.002,305.002,305.00-1.75%97,000
Oct 26, 20262,342.002,376.002,319.002,346.002,346.000.17%100,800
Oct 23, 20262,321.002,351.002,308.002,342.002,342.000.90%127,400
Oct 22, 20262,243.002,326.002,243.002,321.002,321.004.55%120,900
Oct 21, 20262,218.002,230.002,206.002,220.002,220.00-0.09%59,600
Oct 20, 20262,192.002,223.002,183.002,222.002,222.001.23%61,700
Oct 19, 20262,202.002,230.002,190.002,195.002,195.00-1.44%46,500
Oct 16, 20262,167.002,245.002,166.002,227.002,227.003.58%118,400
Oct 15, 20262,110.002,150.002,108.002,150.002,150.000.70%63,400
Oct 14, 20262,131.002,151.002,112.002,135.002,135.00-0.88%67,900
Oct 13, 20262,140.002,164.002,110.002,154.002,154.000.98%93,200
Oct 9, 20262,095.002,159.002,095.002,133.002,133.002.20%112,800
Oct 8, 20262,072.002,096.002,055.002,087.002,087.000.72%72,000
Oct 7, 20262,057.002,083.002,057.002,072.002,072.001.27%63,000
Oct 6, 20262,041.002,058.002,037.002,046.002,046.001.19%61,100
Oct 5, 20262,022.002,043.002,015.002,022.002,022.00-0.79%87,500
Oct 2, 20262,042.002,052.002,023.002,038.002,038.00-0.73%75,600
Oct 1, 20262,032.002,055.002,026.002,053.002,053.000.54%64,700
Sep 30, 20262,072.002,074.002,027.002,042.002,042.00-1.54%106,200
Sep 29, 20262,106.002,106.002,064.002,074.002,074.00-1.29%115,600
Sep 28, 20262,134.002,151.002,097.002,101.002,101.00-2.37%81,900
Sep 25, 20262,165.002,171.002,143.002,152.002,152.00-0.46%85,600
Sep 24, 20262,160.002,210.002,157.002,162.002,162.00-0.05%112,900
Sep 18, 20262,164.002,183.002,150.002,163.002,163.00-0.05%93,300
Sep 17, 20262,109.002,189.002,109.002,164.002,164.002.61%111,100
Sep 16, 20262,120.002,141.002,100.002,109.002,109.00-1.40%70,900
Sep 15, 20262,161.002,162.002,128.002,139.002,139.00-0.47%70,900
Sep 14, 20262,128.002,149.002,108.002,149.002,149.001.32%135,800
Sep 11, 20262,115.002,148.002,099.002,121.002,121.00-0.38%156,000
Sep 10, 20262,082.002,149.002,080.002,129.002,129.001.48%247,000
Sep 9, 20262,150.002,156.002,081.002,098.002,098.00-3.27%378,900
Sep 8, 20262,186.002,216.002,151.002,169.002,169.00-7.15%652,200
Sep 7, 20262,455.002,460.002,335.002,336.002,336.00-4.30%228,600
Sep 4, 20262,424.002,464.002,415.002,441.002,441.000.21%102,600
Sep 3, 20262,440.002,464.002,427.002,436.002,436.00-0.85%59,500
Sep 2, 20262,475.002,480.002,434.002,457.002,457.00-1.99%89,000
Sep 1, 20262,505.002,550.002,492.002,507.002,507.00-1.03%119,800
Aug 31, 20262,483.002,548.002,466.002,533.002,533.002.01%149,400
Aug 28, 20262,446.002,518.002,445.002,483.002,483.002.31%127,700
Aug 27, 20262,419.002,440.002,396.002,427.002,427.001.08%58,600
Aug 26, 20262,423.002,452.002,401.002,401.002,401.000.04%67,100
Aug 25, 20262,445.002,457.002,387.002,400.002,400.00-1.88%69,200
Aug 24, 20262,470.002,512.002,432.002,446.002,446.00-1.25%113,700