Mobcast Holdings Inc. (TYO:3664)
Japan · Delayed Price · Currency is JPY 32.00
+1.00 (3.13%)
Mar 27, 2026, 3:30 PM JST
Mobcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | - | - | 783,700 |
| Mar 26, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 2,096,700 |
| Mar 25, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 1,894,200 |
| Mar 24, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,053,600 |
| Mar 23, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 2,682,400 |
| Mar 19, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,398,400 |
| Mar 18, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 3,042,900 |
| Mar 17, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,738,500 |
| Mar 16, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 4,022,800 |
| Mar 13, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,849,500 |
| Mar 12, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 5,240,500 |
| Mar 11, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 2,753,400 |
| Mar 10, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 2,033,500 |
| Mar 9, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,450,200 |
| Mar 6, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,956,700 |
| Mar 5, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 3,539,700 |
| Mar 4, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 5,204,100 |
| Mar 3, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,389,700 |
| Mar 2, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,657,200 |
| Feb 27, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 2,737,500 |
| Feb 26, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,014,200 |
| Feb 25, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,633,400 |
| Feb 24, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,136,500 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,835,200 |
| Feb 19, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 2,021,500 |
| Feb 18, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 3,548,100 |
| Feb 17, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 2,479,000 |
| Feb 16, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,823,300 |
| Feb 13, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,336,800 |
| Feb 12, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 4,304,500 |
| Feb 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 2,156,800 |
| Feb 9, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 2,674,300 |
| Feb 6, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 2,946,400 |
| Feb 5, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 2,914,300 |
| Feb 4, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 3,745,800 |
| Feb 3, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,511,800 |
| Feb 2, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 2,085,100 |
| Jan 30, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 3,042,400 |
| Jan 29, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,972,200 |
| Jan 28, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 3,112,000 |
| Jan 27, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 2,277,500 |
| Jan 26, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,467,300 |
| Jan 23, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,137,600 |
| Jan 22, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 3,389,900 |
| Jan 21, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 3,320,500 |
| Jan 20, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,617,900 |
| Jan 19, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 4,300,400 |
| Jan 16, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -6.82% | 4,379,300 |
| Jan 15, 2026 | 40.00 | 45.00 | 40.00 | 44.00 | 44.00 | 10.00% | 5,058,900 |
| Jan 14, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 2,853,100 |