Skip to main content
I'LL inc. (TYO:3854)
Japan flag Japan · Delayed Price · Currency is JPY
2,396.00
+7.00 (0.29%)
Apr 28, 2026, 3:30 PM JST

I'LL inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 11, 20262,502.002,522.002,426.002,454.002,454.00-2.46%146,300
Mar 10, 20262,538.002,560.002,485.002,516.002,516.000.16%148,800
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