Skip to main content
logo
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,152.00
-10.00 (-0.46%)
Sep 25, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,497.002,520.002,463.002,477.002,477.00-0.80%114,500
Aug 20, 20262,454.002,499.002,436.002,497.002,497.003.87%83,300
Aug 19, 20262,421.002,439.002,380.002,404.002,404.00-0.50%105,100
Aug 18, 20262,402.002,448.002,393.002,416.002,416.000.25%77,100
Aug 17, 20262,439.002,442.002,392.002,410.002,410.00-1.19%136,400
Aug 14, 20262,315.002,460.002,315.002,439.002,439.005.36%212,300
Aug 13, 20262,289.002,323.002,271.002,315.002,315.00-0.56%139,800
Aug 12, 20262,279.002,333.002,263.002,328.002,328.002.19%162,800
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, 20262,345.002,358.002,306.002,310.002,310.00-0.43%149,400
Jul 29, 20262,327.002,410.002,303.002,355.002,320.002.39%181,100
Jul 28, 20262,313.002,327.002,286.002,300.002,265.820.13%119,300
Jul 27, 20262,255.002,297.002,244.002,297.002,262.862.64%99,100
Jul 24, 20262,235.002,245.002,215.002,238.002,204.74-1.10%97,500
Jul 23, 20262,286.002,286.002,250.002,263.002,229.37-2.03%58,600
Jul 22, 20262,310.002,314.002,277.002,310.002,275.67-0.86%76,200
Jul 21, 20262,351.002,371.002,327.002,330.002,295.37-0.89%69,400
Jul 17, 20262,404.002,404.002,343.002,351.002,316.06-1.22%76,900
Jul 16, 20262,366.002,411.002,362.002,380.002,344.63-0.83%87,800
Jul 15, 20262,377.002,414.002,366.002,400.002,364.330.97%93,600
Jul 14, 20262,429.002,437.002,375.002,377.002,341.67-1.98%65,300
Jul 13, 20262,430.002,448.002,403.002,425.002,388.960.12%78,100