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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,610	2,691	2,691	2,727	2,594	86,700
June 10, 2025	2,565	2,590	2,590	2,602	2,534	107,100
June 09, 2025	2,667	2,553	2,553	2,716	2,488	227,600
June 06, 2025	2,665	2,634	2,634	2,674	2,629	88,500
June 05, 2025	2,674	2,661	2,661	2,715	2,651	90,300
June 04, 2025	2,668	2,674	2,674	2,686	2,649	58,500
June 03, 2025	2,664	2,650	2,650	2,664	2,609	59,100
June 02, 2025	2,616	2,656	2,656	2,668	2,616	53,900
May 30, 2025	2,588	2,630	2,630	2,644	2,559	70,200
May 29, 2025	2,599	2,603	2,603	2,621	2,576	53,000
May 28, 2025	2,645	2,593	2,593	2,648	2,585	68,600
May 27, 2025	2,630	2,630	2,630	2,642	2,608	45,600
May 26, 2025	2,608	2,619	2,619	2,637	2,586	85,000
May 23, 2025	2,658	2,558	2,558	2,669	2,536	122,000

I'LL inc. (3854.T) JPX