Mobcast Holdings Inc. (TYO:3664)
Japan · Delayed Price · Currency is JPY 33.00
+2.00 (6.45%)
Mar 6, 2026, 10:31 AM JST
Mobcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 3,674,400 |
| Jan 9, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 2,996,300 |
| Jan 8, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 4,612,600 |
| Jan 7, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 5,575,200 |
| Jan 6, 2026 | 38.00 | 41.00 | 37.00 | 38.00 | 38.00 | - | 9,059,700 |
| Jan 5, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 11.76% | 6,271,800 |
| Dec 30, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,335,800 |
| Dec 29, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 4,371,400 |
| Dec 26, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 6,812,700 |
| Dec 25, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 4,660,500 |
| Dec 24, 2025 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 7,172,800 |
| Dec 23, 2025 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 12.50% | 9,275,500 |
| Dec 22, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 7,163,400 |
| Dec 19, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 5,064,800 |
| Dec 18, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 7,964,100 |