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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

I'LL inc. (3854.T) JPX