Skip to main content
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,511.00
-1.00 (-0.04%)
Mar 10, 2026, 2:32 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,538.002,560.002,485.002,527.00-0.60%103,700
Mar 9, 20262,430.002,517.002,385.002,512.002,512.005.55%325,400
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
Dec 18, 20252,500.002,508.002,475.002,505.002,474.990.48%42,600
Dec 17, 20252,450.002,499.002,450.002,493.002,463.131.22%58,000
Dec 16, 20252,461.002,475.002,455.002,463.002,433.490.08%49,200
Dec 15, 20252,422.002,466.002,406.002,461.002,431.522.07%63,800
Dec 12, 20252,424.002,430.002,400.002,411.002,382.110.50%45,000
Dec 11, 20252,410.002,423.002,388.002,399.002,370.26-1.15%58,200
Dec 10, 20252,438.002,475.002,417.002,427.002,397.92-0.45%66,900
Dec 9, 20252,506.002,555.002,422.002,438.002,408.79-2.75%154,100
Dec 8, 20252,450.002,518.002,403.002,507.002,476.965.83%264,800
Dec 5, 20252,412.002,419.002,330.002,369.002,340.62-2.63%125,700
Dec 4, 20252,466.002,488.002,425.002,433.002,403.85-93,600
Dec 3, 20252,418.002,453.002,416.002,433.002,403.851.12%70,000
Dec 2, 20252,446.002,456.002,403.002,406.002,377.17-1.60%96,000
Dec 1, 20252,430.002,477.002,422.002,445.002,415.711.54%72,300
Nov 28, 20252,411.002,418.002,396.002,408.002,379.150.50%44,200
Nov 27, 20252,365.002,409.002,363.002,396.002,367.291.31%43,800
Nov 26, 20252,348.002,365.002,336.002,365.002,336.671.15%39,900
Nov 25, 20252,403.002,403.002,322.002,338.002,309.99-1.39%75,300
Nov 21, 20252,301.002,373.002,297.002,371.002,342.593.04%78,400
Nov 20, 20252,310.002,311.002,290.002,301.002,273.430.79%36,000
Nov 19, 20252,278.002,320.002,270.002,283.002,255.650.22%64,100
Nov 18, 20252,296.002,316.002,276.002,278.002,250.71-1.73%60,200
Nov 17, 20252,350.002,359.002,281.002,318.002,290.23-1.07%68,500
Nov 14, 20252,348.002,361.002,343.002,343.002,314.93-0.21%34,000
Nov 13, 20252,382.002,382.002,347.002,348.002,319.87-0.89%39,800
Nov 12, 20252,346.002,388.002,338.002,369.002,340.621.46%80,100
Nov 11, 20252,373.002,373.002,333.002,335.002,307.02-1.68%44,400
Nov 10, 20252,347.002,379.002,336.002,375.002,346.551.06%66,100
Nov 7, 20252,350.002,362.002,320.002,350.002,321.85-0.04%65,700
Nov 6, 20252,399.002,399.002,348.002,351.002,322.83-1.84%50,000
Nov 5, 20252,401.002,424.002,333.002,395.002,366.31-1.88%149,700
Nov 4, 20252,435.002,462.002,428.002,441.002,411.750.04%50,300
Oct 31, 20252,440.002,453.002,415.002,440.002,410.770.62%47,500
Oct 30, 20252,397.002,437.002,391.002,425.002,395.951.17%64,400
Oct 29, 20252,450.002,457.002,397.002,397.002,368.28-2.16%99,300
Oct 28, 20252,450.002,469.002,442.002,450.002,420.65-0.93%87,800
Oct 27, 20252,530.002,530.002,465.002,473.002,443.37-1.47%75,900
Oct 24, 20252,505.002,520.002,486.002,510.002,479.930.32%108,700
Oct 23, 20252,536.002,538.002,502.002,502.002,472.02-1.84%63,400
Oct 22, 20252,512.002,549.002,508.002,549.002,518.461.76%68,500
Oct 21, 20252,501.002,513.002,481.002,505.002,474.990.16%29,700
Oct 20, 20252,475.002,530.002,475.002,501.002,471.041.05%47,600
Oct 17, 20252,470.002,495.002,447.002,475.002,445.35-0.28%41,600
Oct 16, 20252,518.002,518.002,465.002,482.002,452.26-0.48%71,500
Oct 15, 20252,440.002,495.002,440.002,494.002,464.121.80%39,300
Oct 14, 20252,450.002,468.002,432.002,450.002,420.65-1.05%86,300
Oct 10, 20252,452.002,500.002,450.002,476.002,446.340.12%81,200
Oct 9, 20252,522.002,531.002,462.002,473.002,443.37-1.94%121,900