I'LL Inc. 3854
TSE · Japan · Technology Services
¥2,038.00-15.00 (-0.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,038.00 | -0.73% | ¥2,042.00 | ¥2,052.00 | ¥2,023.00 | 75.60K |
| 2026-10-01 | ¥2,053.00 | +0.54% | ¥2,032.00 | ¥2,055.00 | ¥2,026.00 | 64.70K |
| 2026-09-30 | ¥2,042.00 | -1.54% | ¥2,072.00 | ¥2,074.00 | ¥2,027.00 | 106.20K |
| 2026-09-29 | ¥2,074.00 | -1.29% | ¥2,106.00 | ¥2,106.00 | ¥2,064.00 | 115.60K |
| 2026-09-28 | ¥2,101.00 | -2.37% | ¥2,134.00 | ¥2,151.00 | ¥2,097.00 | 81.90K |
| 2026-09-25 | ¥2,152.00 | -0.46% | ¥2,165.00 | ¥2,171.00 | ¥2,143.00 | 85.60K |
| 2026-09-24 | ¥2,162.00 | -0.05% | ¥2,160.00 | ¥2,210.00 | ¥2,157.00 | 112.90K |
| 2026-09-18 | ¥2,163.00 | -0.05% | ¥2,164.00 | ¥2,183.00 | ¥2,150.00 | 93.30K |
| 2026-09-17 | ¥2,164.00 | +2.61% | ¥2,109.00 | ¥2,189.00 | ¥2,109.00 | 111.10K |
| 2026-09-16 | ¥2,109.00 | -1.40% | ¥2,120.00 | ¥2,141.00 | ¥2,100.00 | 70.90K |
| 2026-09-15 | ¥2,139.00 | -0.47% | ¥2,161.00 | ¥2,162.00 | ¥2,128.00 | 70.90K |
| 2026-09-14 | ¥2,149.00 | +1.32% | ¥2,128.00 | ¥2,149.00 | ¥2,108.00 | 135.80K |
| 2026-09-11 | ¥2,121.00 | -0.38% | ¥2,115.00 | ¥2,148.00 | ¥2,099.00 | 156.00K |
| 2026-09-10 | ¥2,129.00 | +1.48% | ¥2,082.00 | ¥2,149.00 | ¥2,080.00 | 247.00K |
| 2026-09-09 | ¥2,098.00 | -3.27% | ¥2,150.00 | ¥2,156.00 | ¥2,081.00 | 378.90K |
| 2026-09-08 | ¥2,169.00 | -7.15% | ¥2,186.00 | ¥2,216.00 | ¥2,151.00 | 652.20K |
| 2026-09-07 | ¥2,336.00 | -4.30% | ¥2,455.00 | ¥2,460.00 | ¥2,335.00 | 228.60K |
| 2026-09-04 | ¥2,441.00 | +0.21% | ¥2,424.00 | ¥2,464.00 | ¥2,415.00 | 102.60K |
| 2026-09-03 | ¥2,436.00 | -0.85% | ¥2,440.00 | ¥2,464.00 | ¥2,427.00 | 59.50K |
| 2026-09-02 | ¥2,457.00 | -1.99% | ¥2,475.00 | ¥2,480.00 | ¥2,434.00 | 89.00K |
| 2026-09-01 | ¥2,507.00 | -1.03% | ¥2,505.00 | ¥2,550.00 | ¥2,492.00 | 119.80K |
| 2026-08-31 | ¥2,533.00 | +2.01% | ¥2,483.00 | ¥2,548.00 | ¥2,466.00 | 149.40K |
| 2026-08-28 | ¥2,483.00 | +2.31% | ¥2,446.00 | ¥2,518.00 | ¥2,445.00 | 127.70K |
| 2026-08-27 | ¥2,427.00 | +1.08% | ¥2,419.00 | ¥2,440.00 | ¥2,396.00 | 58.60K |
| 2026-08-26 | ¥2,401.00 | +0.04% | ¥2,423.00 | ¥2,452.00 | ¥2,401.00 | 67.10K |
| 2026-08-25 | ¥2,400.00 | -1.88% | ¥2,445.00 | ¥2,457.00 | ¥2,387.00 | 69.20K |
| 2026-08-24 | ¥2,446.00 | -1.25% | ¥2,470.00 | ¥2,512.00 | ¥2,432.00 | 113.70K |
| 2026-08-21 | ¥2,477.00 | -0.80% | ¥2,497.00 | ¥2,520.00 | ¥2,463.00 | 114.50K |
| 2026-08-20 | ¥2,497.00 | +3.87% | ¥2,454.00 | ¥2,499.00 | ¥2,436.00 | 83.30K |
| 2026-08-19 | ¥2,404.00 | -0.50% | ¥2,421.00 | ¥2,439.00 | ¥2,380.00 | 105.10K |
| 2026-08-18 | ¥2,416.00 | +0.25% | ¥2,402.00 | ¥2,448.00 | ¥2,393.00 | 77.10K |
| 2026-08-17 | ¥2,410.00 | -1.19% | ¥2,439.00 | ¥2,442.00 | ¥2,392.00 | 136.40K |
| 2026-08-14 | ¥2,439.00 | +5.36% | ¥2,315.00 | ¥2,460.00 | ¥2,315.00 | 212.30K |
| 2026-08-13 | ¥2,315.00 | -0.56% | ¥2,289.00 | ¥2,323.00 | ¥2,271.00 | 139.80K |
| 2026-08-12 | ¥2,328.00 | +2.19% | ¥2,279.00 | ¥2,333.00 | ¥2,263.00 | 162.80K |
| 2026-08-10 | ¥2,278.00 | +2.38% | ¥2,266.00 | ¥2,310.00 | ¥2,244.00 | 155.70K |
| 2026-08-07 | ¥2,225.00 | +0.45% | ¥2,210.00 | ¥2,246.00 | ¥2,206.00 | 103.10K |
| 2026-08-06 | ¥2,215.00 | +0.77% | ¥2,200.00 | ¥2,228.00 | ¥2,195.00 | 64.50K |
| 2026-08-05 | ¥2,198.00 | -0.54% | ¥2,225.00 | ¥2,243.00 | ¥2,198.00 | 60.10K |
| 2026-08-04 | ¥2,210.00 | -0.67% | ¥2,246.00 | ¥2,246.00 | ¥2,199.00 | 77.00K |
| 2026-08-03 | ¥2,225.00 | -1.55% | ¥2,274.00 | ¥2,274.00 | ¥2,208.00 | 94.00K |
| 2026-07-31 | ¥2,260.00 | -2.16% | ¥2,294.00 | ¥2,316.00 | ¥2,250.00 | 99.30K |
| 2026-07-30 | ¥2,310.00 | -1.91% | ¥2,345.00 | ¥2,358.00 | ¥2,306.00 | 149.40K |
| 2026-07-29 | ¥2,355.00 | +2.39% | ¥2,327.00 | ¥2,410.00 | ¥2,303.00 | 181.10K |
| 2026-07-28 | ¥2,300.00 | +0.13% | ¥2,313.00 | ¥2,327.00 | ¥2,286.00 | 119.30K |
| 2026-07-27 | ¥2,297.00 | +2.64% | ¥2,255.00 | ¥2,297.00 | ¥2,244.00 | 99.10K |
| 2026-07-24 | ¥2,238.00 | -1.10% | ¥2,235.00 | ¥2,245.00 | ¥2,215.00 | 97.50K |
| 2026-07-23 | ¥2,263.00 | -2.03% | ¥2,286.00 | ¥2,286.00 | ¥2,250.00 | 58.60K |
| 2026-07-22 | ¥2,310.00 | -0.86% | ¥2,310.00 | ¥2,314.00 | ¥2,277.00 | 76.20K |
| 2026-07-21 | ¥2,330.00 | -0.89% | ¥2,351.00 | ¥2,371.00 | ¥2,327.00 | 69.40K |
| 2026-07-17 | ¥2,351.00 | -1.22% | ¥2,404.00 | ¥2,404.00 | ¥2,343.00 | 76.90K |
| 2026-07-16 | ¥2,380.00 | -0.83% | ¥2,366.00 | ¥2,411.00 | ¥2,362.00 | 87.80K |
| 2026-07-15 | ¥2,400.00 | +0.97% | ¥2,377.00 | ¥2,414.00 | ¥2,366.00 | 93.60K |
| 2026-07-14 | ¥2,377.00 | -1.98% | ¥2,429.00 | ¥2,437.00 | ¥2,375.00 | 65.30K |
| 2026-07-13 | ¥2,425.00 | +0.12% | ¥2,430.00 | ¥2,448.00 | ¥2,403.00 | 78.10K |
| 2026-07-10 | ¥2,422.00 | -1.34% | ¥2,455.00 | ¥2,461.00 | ¥2,412.00 | 60.70K |
| 2026-07-09 | ¥2,455.00 | -0.81% | ¥2,460.00 | ¥2,490.00 | ¥2,436.00 | 62.60K |
| 2026-07-08 | ¥2,475.00 | +0.69% | ¥2,465.00 | ¥2,521.00 | ¥2,463.00 | 156.90K |
| 2026-07-07 | ¥2,458.00 | +5.04% | ¥2,348.00 | ¥2,470.00 | ¥2,339.00 | 165.90K |
| 2026-07-06 | ¥2,340.00 | +0.82% | ¥2,320.00 | ¥2,346.00 | ¥2,317.00 | 60.10K |
| 2026-07-03 | ¥2,321.00 | +2.88% | ¥2,256.00 | ¥2,328.00 | ¥2,256.00 | 90.90K |
| 2026-07-02 | ¥2,256.00 | +1.39% | ¥2,208.00 | ¥2,275.00 | ¥2,208.00 | 110.40K |
| 2026-07-01 | ¥2,225.00 | +0.63% | ¥2,200.00 | ¥2,225.00 | ¥2,197.00 | 52.20K |
| 2026-06-30 | ¥2,211.00 | +0.50% | ¥2,228.00 | ¥2,229.00 | ¥2,199.00 | 61.80K |
| 2026-06-29 | ¥2,200.00 | +2.28% | ¥2,154.00 | ¥2,202.00 | ¥2,154.00 | 91.40K |
| 2026-06-26 | ¥2,151.00 | +0.84% | ¥2,121.00 | ¥2,170.00 | ¥2,120.00 | 62.10K |
| 2026-06-25 | ¥2,133.00 | -1.34% | ¥2,198.00 | ¥2,200.00 | ¥2,123.00 | 87.50K |
| 2026-06-24 | ¥2,162.00 | +0.05% | ¥2,200.00 | ¥2,205.00 | ¥2,156.00 | 73.30K |
| 2026-06-23 | ¥2,161.00 | -0.69% | ¥2,172.00 | ¥2,186.00 | ¥2,150.00 | 66.90K |
| 2026-06-22 | ¥2,176.00 | -0.46% | ¥2,175.00 | ¥2,204.00 | ¥2,171.00 | 79.00K |
| 2026-06-19 | ¥2,186.00 | -0.41% | ¥2,195.00 | ¥2,205.00 | ¥2,155.00 | 78.40K |
| 2026-06-18 | ¥2,195.00 | +0.23% | ¥2,172.00 | ¥2,210.00 | ¥2,172.00 | 54.80K |
| 2026-06-17 | ¥2,190.00 | +0.37% | ¥2,170.00 | ¥2,206.00 | ¥2,159.00 | 125.70K |
| 2026-06-16 | ¥2,182.00 | -0.82% | ¥2,200.00 | ¥2,221.00 | ¥2,160.00 | 71.60K |
| 2026-06-15 | ¥2,200.00 | -0.77% | ¥2,225.00 | ¥2,261.00 | ¥2,198.00 | 112.90K |
| 2026-06-12 | ¥2,217.00 | -5.74% | ¥2,302.00 | ¥2,320.00 | ¥2,210.00 | 152.20K |
| 2026-06-11 | ¥2,352.00 | -2.41% | ¥2,387.00 | ¥2,414.00 | ¥2,250.00 | 112.20K |
| 2026-06-10 | ¥2,410.00 | +1.05% | ¥2,398.00 | ¥2,465.00 | ¥2,390.00 | 88.70K |
| 2026-06-09 | ¥2,385.00 | -2.21% | ¥2,449.00 | ¥2,470.00 | ¥2,383.00 | 120.90K |
| 2026-06-08 | ¥2,439.00 | -2.17% | ¥2,425.00 | ¥2,524.00 | ¥2,414.00 | 217.50K |
| 2026-06-05 | ¥2,493.00 | +0.73% | ¥2,521.00 | ¥2,550.00 | ¥2,490.00 | 105.10K |
| 2026-06-04 | ¥2,475.00 | -4.92% | ¥2,588.00 | ¥2,588.00 | ¥2,460.00 | 100.80K |
| 2026-06-03 | ¥2,603.00 | -0.72% | ¥2,606.00 | ¥2,653.00 | ¥2,600.00 | 102.30K |
| 2026-06-02 | ¥2,622.00 | +1.08% | ¥2,600.00 | ¥2,640.00 | ¥2,551.00 | 66.60K |
| 2026-06-01 | ¥2,594.00 | +1.69% | ¥2,600.00 | ¥2,641.00 | ¥2,580.00 | 76.30K |
| 2026-05-29 | ¥2,551.00 | -0.66% | ¥2,589.00 | ¥2,635.00 | ¥2,551.00 | 97.20K |
| 2026-05-28 | ¥2,568.00 | +2.11% | ¥2,521.00 | ¥2,580.00 | ¥2,516.00 | 98.40K |
| 2026-05-27 | ¥2,515.00 | +0.76% | ¥2,496.00 | ¥2,525.00 | ¥2,471.00 | 45.90K |
| 2026-05-26 | ¥2,496.00 | -1.07% | ¥2,485.00 | ¥2,502.00 | ¥2,464.00 | 41.50K |
| 2026-05-25 | ¥2,523.00 | -1.91% | ¥2,606.00 | ¥2,615.00 | ¥2,496.00 | 114.20K |