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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

I'LL inc. (3854.T) JPX