I'LL inc. - 3854.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,910	2,873	2,873	2,912	2,849	139,300
September 04, 2025	2,839	2,869	2,869	2,920	2,839	105,400
September 03, 2025	2,858	2,852	2,852	2,891	2,841	77,900
September 02, 2025	2,789	2,821	2,821	2,821	2,788	55,500
September 01, 2025	2,825	2,772	2,772	2,860	2,753	94,700
August 29, 2025	2,800	2,824	2,824	2,824	2,781	44,300
August 28, 2025	2,850	2,802	2,802	2,850	2,780	47,700
August 27, 2025	2,870	2,860	2,860	2,895	2,855	39,200
August 26, 2025	2,833	2,874	2,874	2,895	2,821	34,800
August 25, 2025	2,821	2,833	2,833	2,856	2,798	38,800
August 22, 2025	2,833	2,813	2,813	2,847	2,795	61,800
August 21, 2025	2,876	2,855	2,855	2,889	2,846	27,900
August 20, 2025	2,944	2,891	2,891	2,955	2,891	33,400
August 19, 2025	2,946	2,944	2,944	2,954	2,918	51,700
August 18, 2025	2,877	2,910	2,910	2,919	2,866	44,600
August 15, 2025	2,856	2,862	2,862	2,884	2,845	28,400
August 14, 2025	2,851	2,872	2,872	2,887	2,837	36,400
August 13, 2025	2,851	2,846	2,846	2,868	2,808	30,500
August 12, 2025	2,894	2,850	2,850	2,905	2,843	41,700
August 08, 2025	2,883	2,874	2,874	2,905	2,870	23,900
August 07, 2025	2,879	2,883	2,883	2,902	2,869	24,000
August 06, 2025	2,878	2,873	2,873	2,888	2,828	35,000
August 05, 2025	2,827	2,878	2,878	2,878	2,817	58,600
August 04, 2025	2,801	2,808	2,808	2,843	2,781	38,600
August 01, 2025	2,810	2,829	2,829	2,850	2,791	31,000
July 31, 2025	2,793	2,824	2,824	2,830	2,772	35,100
July 30, 2025	2,740	2,784	2,784	2,794	2,740	38,200
July 29, 2025	2,734	2,760	2,733	2,764	2,732	42,700
July 28, 2025	2,728	2,740	2,713.2	2,754	2,722	38,500
July 25, 2025	2,723	2,715	2,688.44	2,732	2,703	29,800
July 24, 2025	2,680	2,711	2,684.48	2,719	2,656	42,800
July 23, 2025	2,662	2,670	2,643.88	2,672	2,629	47,100
July 22, 2025	2,616	2,642	2,616.15	2,659	2,616	35,000
July 18, 2025	2,663	2,636	2,610.21	2,664	2,615	40,000
July 17, 2025	2,615	2,664	2,637.94	2,664	2,615	32,500
July 16, 2025	2,569	2,628	2,628	2,646	2,556	43,500
July 15, 2025	2,580	2,562	2,562	2,597	2,554	41,600
July 14, 2025	2,606	2,580	2,580	2,626	2,562	49,700
July 11, 2025	2,615	2,608	2,608	2,632	2,591	49,600
July 10, 2025	2,604	2,610	2,610	2,635	2,582	79,000
July 09, 2025	2,747	2,585	2,585	2,747	2,552	127,000
July 08, 2025	2,720	2,740	2,740	2,740	2,703	59,300
July 07, 2025	2,730	2,730	2,730	2,740	2,705	47,800
July 04, 2025	2,695	2,710	2,710	2,737	2,695	28,700
July 03, 2025	2,703	2,695	2,695	2,717	2,682	31,000
July 02, 2025	2,757	2,680	2,680	2,774	2,680	58,000
July 01, 2025	2,773	2,757	2,757	2,773	2,750	27,500
June 30, 2025	2,730	2,772	2,772	2,800	2,710	31,800
June 27, 2025	2,759	2,756	2,756	2,762	2,736	29,200
June 26, 2025	2,751	2,759	2,759	2,776	2,738	26,100
June 25, 2025	2,779	2,751	2,751	2,779	2,738	33,800
June 24, 2025	2,781	2,761	2,761	2,781	2,736	34,200
June 23, 2025	2,690	2,731	2,731	2,740	2,640	42,000
June 20, 2025	2,721	2,725	2,725	2,773	2,705	371,000
June 19, 2025	2,706	2,714	2,714	2,756	2,702	24,700
June 18, 2025	2,720	2,729	2,729	2,739	2,700	28,800
June 17, 2025	2,688	2,700	2,700	2,746	2,688	43,100
June 16, 2025	2,712	2,687	2,687	2,743	2,664	37,700
June 13, 2025	2,761	2,687	2,687	2,761	2,630	79,300
June 12, 2025	2,699	2,767	2,767	2,796	2,696	96,000

I'LL inc. (3854.T) JPX