kabutan

I'LL INC(3854) Historical

3854
TSE Prime
I'LL INC
2,347
JPY
-86
(-3.53%)
Dec 5, 1:35 pm JST
15.14
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
2,345.4
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
3,235 JPY
52 Week Low Apr 9, 2025
1,885 JPY
Yearly High Sep 9, 2025
3,090 JPY
Yearly Low Apr 9, 2025
1,885 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,430 2,488 2,330 2,347 -61 -2.53% 409,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,403 2,418 2,322 2,408 +37 +1.56% 203,200
Nov 21, 2025 2,350 2,373 2,270 2,371 +28 +1.20% 307,200
Nov 14, 2025 2,347 2,388 2,333 2,343 -7 -0.30% 264,400
Nov 7, 2025 2,435 2,462 2,320 2,350 -90 -3.69% 315,700
Oct 31, 2025 2,530 2,530 2,391 2,440 -70 -2.79% 374,900
Oct 24, 2025 2,475 2,549 2,475 2,510 +35 +1.41% 317,900
Oct 17, 2025 2,450 2,518 2,432 2,475 -1 -0.04% 238,700
Oct 10, 2025 2,539 2,555 2,450 2,476 -14 -0.56% 526,100
Oct 3, 2025 2,740 2,757 2,460 2,490 -261 -9.49% 367,200
Sep 26, 2025 2,814 2,835 2,740 2,751 -88 -3.10% 281,600
Sep 19, 2025 2,860 2,960 2,777 2,839 -38 -1.32% 332,900
Sep 12, 2025 2,999 3,090 2,871 2,877 +4 +0.14% 805,400
Sep 5, 2025 2,825 2,920 2,753 2,873 +49 +1.74% 472,800
Aug 29, 2025 2,821 2,895 2,780 2,824 +11 +0.39% 204,800
Aug 22, 2025 2,877 2,955 2,795 2,813 -49 -1.71% 219,400
Aug 15, 2025 2,894 2,905 2,808 2,862 -12 -0.42% 137,000
Aug 8, 2025 2,801 2,905 2,781 2,874 +45 +1.59% 180,100
Aug 1, 2025 2,728 2,850 2,722 2,829 +114 +4.20% 185,500
Jul 25, 2025 2,616 2,732 2,616 2,715 +79 +3.00% 154,700
Jul 18, 2025 2,606 2,664 2,554 2,636 +28 +1.07% 207,300