istyle Inc. 3660
TSE · Japan · Technology Services
¥496.00+21.00 (+4.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥496.00 | +4.42% | ¥475.00 | ¥502.00 | ¥474.00 | 1.27M |
| 2026-09-30 | ¥475.00 | +0.42% | ¥477.00 | ¥479.00 | ¥472.00 | 620.20K |
| 2026-09-29 | ¥473.00 | -1.46% | ¥484.00 | ¥484.00 | ¥471.00 | 680.20K |
| 2026-09-28 | ¥480.00 | -0.41% | ¥476.00 | ¥485.00 | ¥475.00 | 771.40K |
| 2026-09-25 | ¥482.00 | -3.60% | ¥499.00 | ¥499.00 | ¥478.00 | 1.02M |
| 2026-09-24 | ¥500.00 | -1.96% | ¥508.00 | ¥508.00 | ¥484.00 | 1.22M |
| 2026-09-18 | ¥510.00 | +1.19% | ¥505.00 | ¥513.00 | ¥504.00 | 873.50K |
| 2026-09-17 | ¥504.00 | +3.70% | ¥494.00 | ¥507.00 | ¥490.00 | 918.50K |
| 2026-09-16 | ¥486.00 | -0.61% | ¥482.00 | ¥488.00 | ¥481.00 | 550.60K |
| 2026-09-15 | ¥489.00 | +1.03% | ¥487.00 | ¥491.00 | ¥483.00 | 478.20K |
| 2026-09-14 | ¥484.00 | +2.76% | ¥470.00 | ¥486.00 | ¥467.00 | 931.70K |
| 2026-09-11 | ¥471.00 | -2.69% | ¥478.00 | ¥482.00 | ¥470.00 | 970.40K |
| 2026-09-10 | ¥484.00 | -0.41% | ¥481.00 | ¥492.00 | ¥478.00 | 1.19M |
| 2026-09-09 | ¥486.00 | -4.33% | ¥503.00 | ¥503.00 | ¥483.00 | 1.61M |
| 2026-09-08 | ¥508.00 | -2.12% | ¥518.00 | ¥522.00 | ¥508.00 | 902.70K |
| 2026-09-07 | ¥519.00 | -2.81% | ¥532.00 | ¥538.00 | ¥518.00 | 850.70K |
| 2026-09-04 | ¥534.00 | +5.12% | ¥506.00 | ¥537.00 | ¥504.00 | 1.26M |
| 2026-09-03 | ¥508.00 | -2.68% | ¥522.00 | ¥522.00 | ¥506.00 | 1.30M |
| 2026-09-02 | ¥522.00 | -2.06% | ¥526.00 | ¥527.00 | ¥518.00 | 880.80K |
| 2026-09-01 | ¥533.00 | -1.30% | ¥534.00 | ¥545.00 | ¥533.00 | 1.10M |
| 2026-08-31 | ¥540.00 | -1.28% | ¥547.00 | ¥551.00 | ¥534.00 | 1.21M |
| 2026-08-28 | ¥547.00 | +3.01% | ¥528.00 | ¥553.00 | ¥528.00 | 2.18M |
| 2026-08-27 | ¥531.00 | +1.14% | ¥526.00 | ¥543.00 | ¥522.00 | 1.66M |
| 2026-08-26 | ¥525.00 | +0.77% | ¥525.00 | ¥537.00 | ¥524.00 | 841.20K |
| 2026-08-25 | ¥521.00 | +0.19% | ¥521.00 | ¥525.00 | ¥511.00 | 1.53M |
| 2026-08-24 | ¥520.00 | -2.44% | ¥537.00 | ¥547.00 | ¥520.00 | 1.77M |
| 2026-08-21 | ¥533.00 | -0.74% | ¥540.00 | ¥554.00 | ¥530.00 | 1.64M |
| 2026-08-20 | ¥537.00 | +4.47% | ¥520.00 | ¥543.00 | ¥515.00 | 3.03M |
| 2026-08-19 | ¥514.00 | -2.10% | ¥530.00 | ¥531.00 | ¥511.00 | 2.33M |
| 2026-08-18 | ¥525.00 | -6.25% | ¥553.00 | ¥556.00 | ¥524.00 | 5.38M |
| 2026-08-17 | ¥560.00 | +8.32% | ¥527.00 | ¥569.00 | ¥527.00 | 7.76M |
| 2026-08-14 | ¥517.00 | +18.31% | ¥515.00 | ¥517.00 | ¥511.00 | 2.82M |
| 2026-08-13 | ¥437.00 | -1.80% | ¥439.00 | ¥444.00 | ¥434.00 | 1.16M |
| 2026-08-12 | ¥445.00 | +0.91% | ¥440.00 | ¥448.00 | ¥436.00 | 1.14M |
| 2026-08-10 | ¥441.00 | +0.68% | ¥436.00 | ¥443.00 | ¥431.00 | 759.90K |
| 2026-08-07 | ¥438.00 | +0.69% | ¥440.00 | ¥440.00 | ¥433.00 | 494.70K |
| 2026-08-06 | ¥435.00 | +2.11% | ¥430.00 | ¥437.00 | ¥426.00 | 679.10K |
| 2026-08-05 | ¥426.00 | -1.39% | ¥433.00 | ¥434.00 | ¥422.00 | 667.50K |
| 2026-08-04 | ¥432.00 | -0.69% | ¥436.00 | ¥439.00 | ¥432.00 | 375.50K |
| 2026-08-03 | ¥435.00 | -1.58% | ¥440.00 | ¥440.00 | ¥430.00 | 374.00K |
| 2026-07-31 | ¥442.00 | +1.61% | ¥429.00 | ¥445.00 | ¥428.00 | 615.20K |
| 2026-07-30 | ¥435.00 | -1.14% | ¥436.00 | ¥438.00 | ¥429.00 | 720.80K |
| 2026-07-29 | ¥440.00 | +1.15% | ¥439.00 | ¥444.00 | ¥433.00 | 924.90K |
| 2026-07-28 | ¥435.00 | -0.46% | ¥440.00 | ¥450.00 | ¥433.00 | 951.70K |
| 2026-07-27 | ¥437.00 | +6.07% | ¥418.00 | ¥440.00 | ¥418.00 | 1.24M |
| 2026-07-24 | ¥412.00 | 0.00% | ¥408.00 | ¥414.00 | ¥406.00 | 470.40K |
| 2026-07-23 | ¥412.00 | 0.00% | ¥411.00 | ¥416.00 | ¥410.00 | 526.30K |
| 2026-07-22 | ¥412.00 | +1.73% | ¥400.00 | ¥416.00 | ¥396.00 | 627.50K |
| 2026-07-21 | ¥405.00 | -0.74% | ¥410.00 | ¥414.00 | ¥403.00 | 640.00K |
| 2026-07-17 | ¥408.00 | -2.86% | ¥415.00 | ¥419.00 | ¥404.00 | 844.00K |
| 2026-07-16 | ¥420.00 | +1.20% | ¥416.00 | ¥424.00 | ¥415.00 | 948.10K |
| 2026-07-15 | ¥415.00 | +0.48% | ¥410.00 | ¥416.00 | ¥408.00 | 512.10K |
| 2026-07-14 | ¥413.00 | +1.72% | ¥410.00 | ¥418.00 | ¥407.00 | 737.80K |
| 2026-07-13 | ¥406.00 | +0.74% | ¥398.00 | ¥411.00 | ¥397.00 | 648.10K |
| 2026-07-10 | ¥403.00 | +2.28% | ¥396.00 | ¥406.00 | ¥394.00 | 760.20K |
| 2026-07-09 | ¥394.00 | -1.01% | ¥396.00 | ¥397.00 | ¥391.00 | 366.90K |
| 2026-07-08 | ¥398.00 | -0.50% | ¥396.00 | ¥400.00 | ¥390.00 | 619.80K |
| 2026-07-07 | ¥400.00 | +1.27% | ¥392.00 | ¥400.00 | ¥392.00 | 543.00K |
| 2026-07-06 | ¥395.00 | +1.28% | ¥388.00 | ¥399.00 | ¥385.00 | 749.10K |
| 2026-07-03 | ¥390.00 | 0.00% | ¥395.00 | ¥400.00 | ¥389.00 | 850.40K |
| 2026-07-02 | ¥390.00 | +4.56% | ¥377.00 | ¥393.00 | ¥376.00 | 1.14M |
| 2026-07-01 | ¥373.00 | -0.53% | ¥381.00 | ¥382.00 | ¥370.00 | 742.20K |
| 2026-06-30 | ¥375.00 | -1.06% | ¥378.00 | ¥385.00 | ¥375.00 | 556.70K |
| 2026-06-29 | ¥379.00 | +3.84% | ¥366.00 | ¥379.00 | ¥364.00 | 1.35M |
| 2026-06-26 | ¥365.00 | -0.27% | ¥368.00 | ¥369.00 | ¥360.00 | 1.09M |
| 2026-06-25 | ¥366.00 | +1.67% | ¥365.00 | ¥370.00 | ¥360.00 | 594.80K |
| 2026-06-24 | ¥360.00 | 0.00% | ¥368.00 | ¥370.00 | ¥360.00 | 441.10K |
| 2026-06-23 | ¥360.00 | -0.28% | ¥360.00 | ¥365.00 | ¥360.00 | 751.50K |
| 2026-06-22 | ¥361.00 | -1.10% | ¥364.00 | ¥366.00 | ¥361.00 | 600.50K |
| 2026-06-19 | ¥365.00 | -1.62% | ¥373.00 | ¥373.00 | ¥364.00 | 1.04M |
| 2026-06-18 | ¥371.00 | -0.27% | ¥371.00 | ¥373.00 | ¥368.00 | 607.40K |
| 2026-06-17 | ¥372.00 | +0.27% | ¥374.00 | ¥379.00 | ¥371.00 | 579.20K |
| 2026-06-16 | ¥371.00 | -2.62% | ¥376.00 | ¥377.00 | ¥371.00 | 529.30K |
| 2026-06-15 | ¥381.00 | +2.70% | ¥376.00 | ¥382.00 | ¥374.00 | 594.10K |
| 2026-06-12 | ¥371.00 | -1.07% | ¥375.00 | ¥377.00 | ¥369.00 | 926.70K |
| 2026-06-11 | ¥375.00 | -4.34% | ¥388.00 | ¥391.00 | ¥372.00 | 1.01M |
| 2026-06-10 | ¥392.00 | +1.55% | ¥385.00 | ¥392.00 | ¥382.00 | 781.30K |
| 2026-06-09 | ¥386.00 | +0.26% | ¥392.00 | ¥393.00 | ¥384.00 | 641.00K |
| 2026-06-08 | ¥385.00 | -1.28% | ¥387.00 | ¥390.00 | ¥383.00 | 854.90K |
| 2026-06-05 | ¥390.00 | +3.72% | ¥390.00 | ¥395.00 | ¥385.00 | 1.36M |
| 2026-06-04 | ¥376.00 | -3.09% | ¥384.00 | ¥390.00 | ¥376.00 | 882.30K |
| 2026-06-03 | ¥388.00 | +1.04% | ¥389.00 | ¥392.00 | ¥377.00 | 876.10K |
| 2026-06-02 | ¥384.00 | -0.26% | ¥389.00 | ¥393.00 | ¥377.00 | 1.30M |
| 2026-06-01 | ¥385.00 | +3.49% | ¥378.00 | ¥385.00 | ¥367.00 | 1.20M |
| 2026-05-29 | ¥372.00 | +1.64% | ¥370.00 | ¥378.00 | ¥367.00 | 913.40K |
| 2026-05-28 | ¥366.00 | -0.81% | ¥376.00 | ¥377.00 | ¥360.00 | 1.17M |
| 2026-05-27 | ¥369.00 | +0.82% | ¥366.00 | ¥369.00 | ¥355.00 | 1.96M |
| 2026-05-26 | ¥366.00 | -3.17% | ¥378.00 | ¥378.00 | ¥363.00 | 1.32M |
| 2026-05-25 | ¥378.00 | -2.83% | ¥386.00 | ¥387.00 | ¥377.00 | 882.50K |
| 2026-05-22 | ¥389.00 | +5.14% | ¥370.00 | ¥392.00 | ¥370.00 | 1.51M |