Tokyo - Delayed Quote JPY

I'LL inc. (3854.T)

2,636.00
+36.00
+(1.38%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,592.002,655.002,580.002,636.002,636.0081,100
May 21, 20252,570.002,627.002,568.002,600.002,600.0083,500
May 20, 20252,559.002,604.002,557.002,577.002,577.0069,400
May 19, 20252,511.002,588.002,410.002,560.002,560.0099,200
May 16, 20252,545.002,584.002,515.002,558.002,558.0059,900
May 15, 20252,493.002,556.002,493.002,539.002,539.0086,400
May 14, 20252,450.002,541.002,450.002,510.002,510.0070,200
May 13, 20252,443.002,476.002,426.002,449.002,449.0046,000
May 12, 20252,404.002,427.002,400.002,422.002,422.0040,300
May 9, 20252,380.002,429.002,378.002,415.002,415.0039,500
May 8, 20252,340.002,387.002,340.002,368.002,368.0038,700
May 7, 20252,342.002,359.002,317.002,345.002,345.0066,200
May 2, 20252,333.002,357.002,303.002,332.002,332.0064,900
May 1, 20252,312.002,350.002,312.002,339.002,339.0041,500
Apr 30, 20252,301.002,327.002,275.002,327.002,327.0061,800
Apr 28, 20252,305.002,327.002,291.002,301.002,301.0060,700
Apr 25, 20252,308.002,322.002,290.002,316.002,316.0091,400
Apr 24, 20252,297.002,305.002,266.002,279.002,279.0041,500
Apr 23, 20252,277.002,313.002,242.002,277.002,277.0043,900
Apr 22, 20252,250.002,271.002,237.002,255.002,255.0048,900
Apr 21, 20252,250.002,256.002,215.002,220.002,220.0059,000
Apr 18, 20252,214.002,249.002,202.002,234.002,234.0032,800
Apr 17, 20252,176.002,202.002,171.002,191.002,191.0030,100
Apr 16, 20252,144.002,185.002,144.002,176.002,176.0045,100
Apr 15, 20252,132.002,154.002,117.002,134.002,134.0042,500
Apr 14, 20252,111.002,116.002,075.002,104.002,104.0059,600
Apr 11, 20251,950.002,098.001,913.002,090.002,090.0097,200
Apr 10, 20252,058.002,062.001,991.002,050.002,050.0083,200
Apr 9, 20251,975.001,975.001,885.001,910.001,910.0086,600
Apr 8, 20252,000.002,074.002,000.002,021.002,021.0053,000
Apr 7, 20251,937.002,012.001,892.001,940.001,940.00110,200
Apr 4, 20252,162.002,189.002,076.002,110.002,110.0084,100
Apr 3, 20252,111.002,182.002,111.002,174.002,174.0070,400
Apr 2, 20252,194.002,232.002,167.002,211.002,211.0093,600
Apr 1, 20252,168.002,193.002,134.002,144.002,144.0084,900
Mar 31, 20252,180.002,180.002,118.002,135.002,135.0071,800
Mar 28, 20252,280.002,280.002,209.002,210.002,210.0047,900
Mar 27, 20252,225.002,292.002,220.002,281.002,281.0070,200
Mar 26, 20252,263.002,270.002,230.002,239.002,239.0052,300
Mar 25, 20252,206.002,251.002,184.002,229.002,229.0071,900
Mar 24, 20252,283.002,305.002,222.002,256.002,256.0091,900
Mar 21, 20252,280.002,297.002,252.002,252.002,252.0060,800
Mar 19, 20252,237.002,294.002,235.002,283.002,283.0052,000
Mar 18, 20252,226.002,290.002,220.002,280.002,280.0069,000
Mar 17, 20252,208.002,232.002,173.002,226.002,226.0084,400
Mar 14, 20252,147.002,237.002,147.002,208.002,208.0091,500
Mar 13, 20252,240.002,265.002,173.002,191.002,191.0082,200
Mar 12, 20252,198.002,242.002,160.002,239.002,239.00111,600
Mar 11, 20252,117.002,222.002,095.002,207.002,207.0095,900
Mar 10, 20252,091.002,170.002,039.002,151.002,151.00235,900
Mar 7, 20252,341.002,352.002,280.002,291.002,291.0079,600
Mar 6, 20252,336.002,372.002,327.002,352.002,352.0041,400
Mar 5, 20252,295.002,341.002,251.002,316.002,316.0074,800
Mar 4, 20252,287.002,315.002,261.002,295.002,295.0046,300
Mar 3, 20252,323.002,333.002,267.002,302.002,302.0060,200
Feb 28, 20252,296.002,307.002,232.002,273.002,273.00350,200
Feb 27, 20252,346.002,381.002,340.002,366.002,366.0040,900
Feb 26, 20252,381.002,393.002,336.002,363.002,363.0054,100
Feb 25, 20252,360.002,415.002,353.002,382.002,382.0056,800
Feb 21, 20252,409.002,433.002,390.002,408.002,408.0047,700
Feb 20, 20252,406.002,458.002,402.002,430.002,430.0084,900
Feb 19, 20252,530.002,540.002,400.002,417.002,417.0091,300
Feb 18, 20252,440.002,548.002,432.002,531.002,531.0075,900
Feb 17, 20252,566.002,574.002,448.002,461.002,461.0089,400
Feb 14, 20252,543.002,572.002,510.002,566.002,566.0064,400
Feb 13, 20252,475.002,551.002,470.002,540.002,540.0089,500
Feb 12, 20252,609.002,609.002,477.002,477.002,477.00124,400
Feb 10, 20252,636.002,650.002,608.002,609.002,609.0034,100
Feb 7, 20252,565.002,622.002,546.002,613.002,613.0051,800
Feb 6, 20252,543.002,558.002,517.002,540.002,540.0040,700
Feb 5, 20252,536.002,546.002,504.002,537.002,537.0050,400
Feb 4, 20252,568.002,573.002,519.002,536.002,536.0051,100
Feb 3, 20252,541.002,541.002,501.002,518.002,518.0055,000
Jan 31, 20252,607.002,622.002,569.002,582.002,582.0062,900
Jan 30, 2025 20 Dividend
Jan 30, 20252,628.002,632.002,587.002,612.002,612.0050,500
Jan 29, 20252,658.002,674.002,632.002,637.002,617.0057,600
Jan 28, 20252,587.002,641.002,577.002,624.002,604.1048,100
Jan 27, 20252,571.002,593.002,571.002,582.002,562.4251,400
Jan 24, 20252,545.002,582.002,532.002,571.002,551.5029,200
Jan 23, 20252,527.002,550.002,515.002,545.002,525.7032,500
Jan 22, 20252,531.002,535.002,518.002,530.002,510.8130,900
Jan 21, 20252,540.002,540.002,502.002,530.002,510.8131,400
Jan 20, 20252,514.002,542.002,506.002,530.002,510.8129,800
Jan 17, 20252,530.002,531.002,500.002,501.002,482.0335,200
Jan 16, 20252,550.002,596.002,531.002,533.002,513.7939,700
Jan 15, 20252,600.002,600.002,536.002,545.002,525.7033,100
Jan 14, 20252,571.002,578.002,526.002,571.002,551.5055,500
Jan 10, 20252,600.002,606.002,568.002,571.002,551.5040,000
Jan 9, 20252,602.002,631.002,586.002,596.002,576.3146,100
Jan 8, 20252,680.002,680.002,607.002,627.002,607.0871,600
Jan 7, 20252,692.002,715.002,627.002,630.002,610.0569,800
Jan 6, 20252,782.002,797.002,677.002,677.002,656.7089,500
Dec 30, 20242,749.002,774.002,719.002,740.002,719.2241,300
Dec 27, 20242,726.002,778.002,719.002,749.002,728.1535,000
Dec 26, 20242,657.002,713.002,657.002,698.002,677.5450,500
Dec 25, 20242,708.002,714.002,644.002,679.002,658.6856,700
Dec 24, 20242,777.002,777.002,692.002,702.002,681.5134,500
Dec 23, 20242,721.002,764.002,706.002,740.002,719.2253,200
Dec 20, 20242,769.002,791.002,711.002,711.002,690.4461,800
Dec 19, 20242,694.002,792.002,691.002,768.002,747.0142,900
Dec 18, 20242,712.002,749.002,694.002,713.002,692.4241,800
Dec 17, 20242,601.002,727.002,589.002,717.002,696.3971,700
Dec 16, 20242,725.002,725.002,591.002,603.002,583.26114,000
Dec 13, 20242,696.002,745.002,669.002,707.002,686.4783,900
Dec 12, 20242,809.002,877.002,796.002,796.002,774.7944,000
Dec 11, 20242,881.002,881.002,771.002,789.002,767.8578,000
Dec 10, 20243,005.003,005.002,889.002,889.002,867.0937,700
Dec 9, 20242,956.003,055.002,930.003,000.002,977.2572,500
Dec 6, 20243,205.003,235.003,130.003,145.003,121.1526,000
Dec 5, 20243,185.003,235.003,185.003,220.003,195.5820,900
Dec 4, 20243,275.003,285.003,205.003,225.003,200.5427,600
Dec 3, 20243,285.003,320.003,260.003,260.003,235.2749,200
Dec 2, 20243,285.003,290.003,250.003,270.003,245.2021,900
Nov 29, 20243,275.003,295.003,260.003,265.003,240.2424,600
Nov 28, 20243,260.003,285.003,235.003,265.003,240.2425,100
Nov 27, 20243,275.003,275.003,205.003,215.003,190.6236,400
Nov 26, 20243,220.003,290.003,210.003,285.003,260.0929,800
Nov 25, 20243,220.003,260.003,205.003,220.003,195.5852,600
Nov 22, 20243,200.003,230.003,180.003,180.003,155.8830,900
Nov 21, 20243,130.003,220.003,130.003,180.003,155.8846,700
Nov 20, 20243,125.003,165.003,100.003,105.003,081.4523,000
Nov 19, 20243,060.003,140.003,045.003,125.003,101.3023,500
Nov 18, 20243,005.003,040.003,000.003,040.003,016.9418,700
Nov 15, 20243,080.003,095.002,998.003,040.003,016.9428,300
Nov 14, 20243,000.003,045.002,982.003,010.002,987.1734,200
Nov 13, 20243,070.003,085.003,000.003,005.002,982.2118,800
Nov 12, 20243,140.003,150.003,065.003,065.003,041.7521,500
Nov 11, 20243,125.003,150.003,100.003,140.003,116.1925,300
Nov 8, 20243,125.003,170.003,120.003,120.003,096.3419,900
Nov 7, 20243,105.003,140.003,075.003,105.003,081.4525,400
Nov 6, 20243,055.003,130.003,055.003,095.003,071.5334,200
Nov 5, 20243,055.003,110.003,050.003,050.003,026.8714,300
Nov 1, 20243,100.003,135.003,055.003,055.003,031.8319,800
Oct 31, 20243,150.003,170.003,110.003,150.003,126.1131,600
Oct 30, 20243,205.003,215.003,180.003,185.003,160.8448,000
Oct 29, 20243,175.003,200.003,150.003,200.003,175.7321,100
Oct 28, 20243,105.003,180.003,105.003,175.003,150.9228,100
Oct 25, 20243,155.003,175.003,115.003,140.003,116.1923,000
Oct 24, 20243,090.003,160.003,080.003,130.003,106.2630,000
Oct 23, 20243,100.003,120.003,070.003,090.003,066.5620,900
Oct 22, 20243,225.003,235.003,080.003,150.003,126.1194,200
Oct 21, 20243,205.003,250.003,175.003,215.003,190.6241,000
Oct 18, 20243,280.003,280.003,165.003,195.003,170.7753,200
Oct 17, 20243,285.003,320.003,235.003,280.003,255.1264,900
Oct 16, 20243,230.003,295.003,225.003,260.003,235.2728,900
Oct 15, 20243,285.003,285.003,215.003,270.003,245.2053,500
Oct 11, 20243,225.003,255.003,155.003,215.003,190.6235,800
Oct 10, 20243,275.003,285.003,185.003,200.003,175.7342,600
Oct 9, 20243,250.003,300.003,250.003,275.003,250.1643,300
Oct 8, 20243,215.003,235.003,175.003,210.003,185.6545,600
Oct 7, 20243,155.003,240.003,140.003,220.003,195.5896,700
Oct 4, 20243,030.003,120.003,030.003,050.003,026.8758,600
Oct 3, 20242,965.003,045.002,965.003,025.003,002.0634,700
Oct 2, 20242,943.002,958.002,919.002,942.002,919.6933,700
Oct 1, 20242,962.002,962.002,900.002,949.002,926.6335,400
Sep 30, 20242,982.003,010.002,958.002,972.002,949.4665,500
Sep 27, 20243,025.003,070.002,966.003,030.003,007.0265,300
Sep 26, 20243,060.003,095.003,000.003,040.003,016.94127,500
Sep 25, 20242,994.003,090.002,986.003,040.003,016.94118,800
Sep 24, 20242,925.002,992.002,889.002,985.002,962.3655,500
Sep 20, 20242,930.002,931.002,875.002,884.002,862.1353,400
Sep 19, 20242,936.002,946.002,901.002,921.002,898.8533,400
Sep 18, 20242,799.002,905.002,799.002,905.002,882.9762,700
Sep 17, 20242,756.002,786.002,700.002,778.002,756.9330,200
Sep 13, 20242,781.002,788.002,742.002,756.002,735.1033,900
Sep 12, 20242,703.002,790.002,681.002,789.002,767.8560,200
Sep 11, 20242,751.002,764.002,628.002,653.002,632.88125,500
Sep 10, 20242,967.002,975.002,793.002,795.002,773.80114,100
Sep 9, 20242,698.002,975.002,695.002,950.002,927.63162,900
Sep 6, 20242,987.002,987.002,823.002,848.002,826.40114,100
Sep 5, 20242,917.003,020.002,914.003,020.002,997.1081,200
Sep 4, 20242,900.002,936.002,896.002,929.002,906.7977,700
Sep 3, 20242,930.002,993.002,912.002,980.002,957.4061,600
Sep 2, 20242,954.002,955.002,862.002,930.002,907.7873,300
Aug 30, 20242,939.002,954.002,930.002,932.002,909.7622,900
Aug 29, 20242,930.002,961.002,920.002,938.002,915.7231,100
Aug 28, 20242,976.002,983.002,890.002,933.002,910.7574,300
Aug 27, 20242,941.002,973.002,912.002,972.002,949.4634,200
Aug 26, 20242,899.002,940.002,892.002,934.002,911.7575,400
Aug 23, 20242,884.002,921.002,875.002,900.002,878.0141,700
Aug 22, 20242,903.002,909.002,855.002,884.002,862.1341,200
Aug 21, 20242,842.002,905.002,842.002,890.002,868.0869,900
Aug 20, 20242,746.002,838.002,746.002,838.002,816.4878,500
Aug 19, 20242,706.002,778.002,706.002,712.002,691.4362,000
Aug 16, 20242,690.002,730.002,678.002,707.002,686.4782,100
Aug 15, 20242,610.002,678.002,600.002,663.002,642.8051,700
Aug 14, 20242,726.002,726.002,596.002,643.002,622.95104,400
Aug 13, 20242,678.002,734.002,657.002,724.002,703.3478,200
Aug 9, 20242,622.002,630.002,544.002,628.002,608.0796,300
Aug 8, 20242,480.002,622.002,480.002,572.002,552.4945,100
Aug 7, 20242,509.002,580.002,435.002,509.002,489.9785,300
Aug 6, 20242,520.002,588.002,483.002,577.002,557.46136,900
Aug 5, 20242,400.002,485.002,304.002,345.002,327.21200,400
Aug 2, 20242,515.002,599.002,503.002,503.002,484.0288,400
Aug 1, 20242,700.002,700.002,564.002,615.002,595.1758,200
Jul 31, 20242,652.002,703.002,611.002,703.002,682.5041,800
Jul 30, 2024 25 Dividend
Jul 30, 20242,703.002,704.002,623.002,652.002,631.8982,900
Jul 29, 20242,634.002,718.002,613.002,713.002,667.6151,200
Jul 26, 20242,595.002,635.002,584.002,584.002,540.7734,100
Jul 25, 20242,604.002,664.002,511.002,596.002,552.5762,000
Jul 24, 20242,669.002,673.002,626.002,637.002,592.8841,400
Jul 23, 20242,650.002,667.002,618.002,664.002,619.4348,700
Jul 22, 20242,736.002,764.002,646.002,646.002,601.73106,600
Jul 19, 20242,655.002,765.002,655.002,744.002,698.09113,500
Jul 18, 20242,670.002,738.002,655.002,655.002,610.5874,000
Jul 17, 20242,720.002,743.002,690.002,720.002,674.50106,400
Jul 16, 20242,663.002,676.002,586.002,660.002,615.50180,000
Jul 12, 20242,536.002,660.002,528.002,630.002,586.00148,800
Jul 11, 20242,440.002,560.002,432.002,536.002,493.57154,500
Jul 10, 20242,401.002,409.002,352.002,398.002,357.8890,100
Jul 9, 20242,408.002,438.002,391.002,415.002,374.6055,900
Jul 8, 20242,388.002,429.002,388.002,408.002,367.7242,700
Jul 5, 20242,351.002,399.002,351.002,394.002,353.9552,000
Jul 4, 20242,388.002,388.002,345.002,349.002,309.70113,700
Jul 3, 20242,409.002,412.002,382.002,409.002,368.7070,700
Jul 2, 20242,371.002,396.002,346.002,396.002,355.9273,300
Jul 1, 20242,460.002,466.002,381.002,388.002,348.0580,600
Jun 28, 20242,535.002,535.002,461.002,474.002,432.6184,300
Jun 27, 20242,491.002,554.002,490.002,525.002,482.76122,000
Jun 26, 20242,462.002,462.002,410.002,456.002,414.9162,500
Jun 25, 20242,382.002,441.002,362.002,441.002,400.16117,100
Jun 24, 20242,340.002,362.002,278.002,335.002,295.94109,700
Jun 21, 20242,410.002,424.002,304.002,308.002,269.39155,700
Jun 20, 20242,441.002,484.002,414.002,422.002,381.4866,700
Jun 19, 20242,515.002,519.002,429.002,437.002,396.2391,500
Jun 18, 20242,443.002,532.002,443.002,512.002,469.9865,100
Jun 17, 20242,427.002,505.002,427.002,441.002,400.16103,100
Jun 14, 20242,335.002,471.002,335.002,453.002,411.96176,900
Jun 13, 20242,362.002,391.002,328.002,332.002,292.9970,500
Jun 12, 20242,413.002,463.002,355.002,360.002,320.52128,700
Jun 11, 20242,332.002,396.002,311.002,383.002,343.13205,000
Jun 10, 20242,326.002,409.002,294.002,319.002,280.20358,700
Jun 7, 20242,521.002,550.002,518.002,530.002,487.6797,100
Jun 6, 20242,560.002,560.002,503.002,520.002,477.8468,200
Jun 5, 20242,621.002,624.002,550.002,550.002,507.3490,000
Jun 4, 20242,616.002,680.002,616.002,646.002,601.7384,400
Jun 3, 20242,630.002,647.002,589.002,609.002,565.3565,000
May 31, 20242,578.002,640.002,566.002,630.002,586.0055,600
May 30, 20242,542.002,594.002,540.002,574.002,530.9464,200
May 29, 20242,620.002,638.002,574.002,581.002,537.8261,500
May 28, 20242,644.002,676.002,622.002,626.002,582.0732,500
May 27, 20242,639.002,673.002,631.002,673.002,628.2840,600
May 24, 20242,670.002,689.002,639.002,651.002,606.6563,500
May 23, 20242,723.002,726.002,691.002,705.002,659.7540,600
May 22, 20242,739.002,757.002,715.002,725.002,679.4139,600