Mobcast Holdings Inc. (TYO:3664)
Japan · Delayed Price · Currency is JPY 39.00
0.00 (0.00%)
At close: Jan 23, 2026
Mobcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 6,493,200 |
| Dec 16, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 5,110,900 |
| Dec 15, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 7,276,400 |
| Dec 12, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 6,920,200 |
| Dec 11, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 6,128,800 |
| Dec 10, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 4,163,500 |
| Dec 9, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 5,432,100 |
| Dec 8, 2025 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,798,600 |
| Dec 5, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 4,422,600 |
| Dec 4, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 5,084,100 |
| Dec 3, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 5,073,100 |
| Dec 2, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,111,800 |
| Dec 1, 2025 | 41.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 5,435,200 |
| Nov 28, 2025 | 42.00 | 45.00 | 40.00 | 42.00 | 42.00 | 2.44% | 7,113,000 |
| Nov 27, 2025 | 39.00 | 43.00 | 38.00 | 41.00 | 41.00 | 5.13% | 8,907,000 |
| Nov 26, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 3,461,100 |
| Nov 25, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 3,122,400 |
| Nov 21, 2025 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 4,674,700 |
| Nov 20, 2025 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 5.26% | 6,272,800 |
| Nov 19, 2025 | 38.00 | 41.00 | 37.00 | 38.00 | 38.00 | - | 4,604,400 |
| Nov 18, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -5.00% | 3,945,700 |
| Nov 17, 2025 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | -6.98% | 8,187,700 |
| Nov 14, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 5,199,700 |
| Nov 13, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 3,876,100 |
| Nov 12, 2025 | 47.00 | 51.00 | 46.00 | 49.00 | 49.00 | 4.26% | 6,295,900 |
| Nov 11, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,746,300 |
| Nov 10, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 4,101,300 |