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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,349	2,336	2,336	2,366	2,319	55,500
February 19, 2026	2,369	2,381	2,381	2,382	2,344	32,100
February 18, 2026	2,345	2,369	2,369	2,373	2,326	33,400
February 17, 2026	2,316	2,331	2,331	2,357	2,307	46,700
February 16, 2026	2,300	2,295	2,295	2,320	2,287	36,500
February 13, 2026	2,372	2,319	2,319	2,399	2,293	49,600
February 12, 2026	2,470	2,401	2,401	2,470	2,396	53,100
February 10, 2026	2,400	2,459	2,459	2,466	2,360	52,600
February 09, 2026	2,387	2,379	2,379	2,399	2,347	67,500
February 06, 2026	2,393	2,352	2,352	2,393	2,338	51,700
February 05, 2026	2,328	2,372	2,372	2,390	2,315	61,800
February 04, 2026	2,381	2,325	2,325	2,385	2,310	82,600
February 03, 2026	2,393	2,405	2,405	2,411	2,373	49,100
February 02, 2026	2,485	2,389	2,389	2,486	2,382	105,500
January 30, 2026	2,484	2,484	2,484	2,486	2,444	37,800
January 29, 2026	2,468	2,480	2,480	2,480	2,434	46,200
January 28, 2026	2,555	2,496	2,496	2,555	2,496	35,300
January 27, 2026	2,480	2,526	2,526	2,530	2,478	48,300
January 26, 2026	2,558	2,480	2,480	2,558	2,480	66,300
January 23, 2026	2,550	2,560	2,560	2,600	2,544	70,200
January 22, 2026	2,507	2,531	2,531	2,535	2,494	42,900
January 21, 2026	2,479	2,484	2,484	2,500	2,449	61,300
January 20, 2026	2,524	2,487	2,487	2,529	2,486	62,400
January 19, 2026	2,523	2,511	2,511	2,528	2,500	52,000
January 16, 2026	2,580	2,527	2,527	2,580	2,522	55,800
January 15, 2026	2,549	2,555	2,555	2,583	2,539	47,100
January 14, 2026	2,555	2,531	2,531	2,561	2,522	53,000
January 13, 2026	2,611	2,554	2,554	2,611	2,547	56,300
January 09, 2026	2,598	2,592	2,592	2,617	2,581	29,400
January 08, 2026	2,589	2,598	2,598	2,620	2,572	62,800
January 07, 2026	2,576	2,567	2,567	2,598	2,556	53,400
January 06, 2026	2,528	2,576	2,576	2,585	2,528	42,600
January 05, 2026	2,545	2,526	2,526	2,557	2,510	42,100
December 30, 2025	2,550	2,545	2,545	2,561	2,527	44,900
December 29, 2025	2,540	2,566	2,566	2,566	2,525	44,900
December 26, 2025	2,569	2,539	2,539	2,578	2,526	38,800
December 25, 2025	2,612	2,585	2,585	2,619	2,567	46,000
December 24, 2025	2,585	2,584	2,584	2,618	2,581	44,800
December 23, 2025	2,534	2,584	2,584	2,589	2,534	49,400
December 22, 2025	2,528	2,534	2,534	2,549	2,508	59,000
December 19, 2025	2,500	2,515	2,515	2,538	2,500	53,200
December 18, 2025	2,500	2,505	2,505	2,508	2,475	42,600
December 17, 2025	2,450	2,493	2,493	2,499	2,450	58,000
December 16, 2025	2,461	2,463	2,463	2,475	2,455	49,200
December 15, 2025	2,422	2,461	2,461	2,466	2,406	63,800
December 12, 2025	2,424	2,411	2,411	2,430	2,400	45,000
December 11, 2025	2,410	2,399	2,399	2,423	2,388	58,200
December 10, 2025	2,438	2,427	2,427	2,475	2,417	66,900
December 09, 2025	2,506	2,438	2,438	2,555	2,422	154,100
December 08, 2025	2,450	2,507	2,507	2,518	2,403	264,800
December 05, 2025	2,412	2,355	2,355	2,419	2,330	92,600
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

I'LL inc. (3854.T) JPX