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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,466	2,433	2,433	2,488	2,425	93,600
December 03, 2025	2,418	2,433	2,433	2,453	2,416	70,000
December 02, 2025	2,446	2,406	2,406	2,456	2,403	96,000
December 01, 2025	2,430	2,445	2,445	2,477	2,422	72,300
November 28, 2025	2,411	2,408	2,408	2,418	2,396	44,200
November 27, 2025	2,365	2,396	2,396	2,409	2,363	43,800
November 26, 2025	2,348	2,365	2,365	2,365	2,336	39,900
November 25, 2025	2,403	2,338	2,338	2,403	2,322	75,300
November 21, 2025	2,301	2,371	2,371	2,373	2,297	78,400
November 20, 2025	2,310	2,301	2,301	2,311	2,290	36,000
November 19, 2025	2,278	2,283	2,283	2,320	2,270	64,100
November 18, 2025	2,296	2,278	2,278	2,316	2,276	60,200
November 17, 2025	2,350	2,318	2,318	2,359	2,281	68,500
November 14, 2025	2,348	2,343	2,343	2,361	2,343	34,000
November 13, 2025	2,382	2,348	2,348	2,382	2,347	39,800
November 12, 2025	2,346	2,369	2,369	2,388	2,338	80,100
November 11, 2025	2,373	2,335	2,335	2,373	2,333	44,400
November 10, 2025	2,347	2,375	2,375	2,379	2,336	66,100
November 07, 2025	2,350	2,350	2,350	2,362	2,320	65,700
November 06, 2025	2,399	2,351	2,351	2,399	2,348	50,000
November 05, 2025	2,399	2,351	2,351	2,399	2,348	149,700
November 04, 2025	2,401	2,395	2,395	2,424	2,333	149,700
October 31, 2025	2,440	2,440	2,440	2,453	2,415	47,500
October 30, 2025	2,397	2,425	2,425	2,437	2,391	64,400
October 29, 2025	2,450	2,397	2,397	2,457	2,397	99,300
October 28, 2025	2,450	2,450	2,450	2,469	2,442	87,800
October 27, 2025	2,530	2,473	2,473	2,530	2,465	75,900
October 24, 2025	2,505	2,510	2,510	2,520	2,486	108,700
October 23, 2025	2,536	2,502	2,502	2,538	2,502	63,400
October 22, 2025	2,512	2,549	2,549	2,549	2,508	68,500
October 21, 2025	2,501	2,505	2,505	2,513	2,481	29,700
October 20, 2025	2,475	2,501	2,501	2,530	2,475	47,600
October 17, 2025	2,470	2,475	2,475	2,495	2,447	41,600
October 16, 2025	2,518	2,482	2,482	2,518	2,465	71,500
October 15, 2025	2,440	2,494	2,494	2,495	2,440	39,300
October 14, 2025	2,450	2,450	2,450	2,468	2,432	86,300
October 10, 2025	2,452	2,476	2,476	2,500	2,450	81,200
October 09, 2025	2,522	2,473	2,473	2,531	2,462	121,900
October 08, 2025	2,530	2,522	2,522	2,555	2,510	93,100
October 07, 2025	2,520	2,546	2,546	2,547	2,495	113,700
October 06, 2025	2,539	2,525	2,525	2,552	2,515	116,200
October 03, 2025	2,495	2,490	2,490	2,526	2,480	72,900
October 02, 2025	2,625	2,476	2,476	2,629	2,460	105,600
October 01, 2025	2,685	2,614	2,614	2,710	2,610	70,100
September 30, 2025	2,687	2,702	2,702	2,720	2,687	66,500
September 29, 2025	2,740	2,687	2,687	2,757	2,679	52,100
September 26, 2025	2,780	2,751	2,751	2,780	2,740	72,400
September 25, 2025	2,815	2,802	2,802	2,835	2,787	65,200
September 24, 2025	2,793	2,814	2,814	2,814	2,771	74,400
September 22, 2025	2,814	2,793	2,793	2,830	2,788	69,600
September 19, 2025	2,812	2,839	2,839	2,839	2,777	87,100
September 18, 2025	2,851	2,825	2,825	2,852	2,811	83,700
September 17, 2025	2,887	2,857	2,857	2,941	2,857	66,200
September 16, 2025	2,860	2,933	2,933	2,960	2,851	95,900
September 12, 2025	2,939	2,877	2,877	2,968	2,877	62,800
September 11, 2025	2,987	2,940	2,940	2,990	2,939	48,400
September 10, 2025	2,909	2,987	2,987	3,035	2,909	75,100
September 09, 2025	3,060	2,887	2,887	3,090	2,871	163,200
September 08, 2025	2,999	3,025	3,025	3,025	2,881	455,900
September 05, 2025	2,910	2,873	2,873	2,912	2,849	139,300

I'LL inc. (3854.T) JPX