Mobilus Corporation (TYO:4370)
Japan · Delayed Price · Currency is JPY 411.00
-18.00 (-4.20%)
Sep 29, 2026, 3:30 PM JST
Mobilus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 430.00 | 430.00 | 403.00 | 411.00 | 411.00 | -4.20% | 35,100 |
| Sep 28, 2026 | 432.00 | 439.00 | 427.00 | 429.00 | 429.00 | -1.83% | 22,000 |
| Sep 25, 2026 | 433.00 | 441.00 | 428.00 | 437.00 | 437.00 | 0.92% | 22,300 |
| Sep 24, 2026 | 421.00 | 456.00 | 419.00 | 433.00 | 433.00 | 0.93% | 146,000 |
| Sep 18, 2026 | 440.00 | 489.00 | 417.00 | 429.00 | 429.00 | -0.69% | 376,500 |
| Sep 17, 2026 | 395.00 | 435.00 | 395.00 | 432.00 | 432.00 | 8.00% | 124,000 |
| Sep 16, 2026 | 400.00 | 408.00 | 388.00 | 400.00 | 400.00 | -0.99% | 83,700 |
| Sep 15, 2026 | 415.00 | 417.00 | 397.00 | 404.00 | 404.00 | -4.27% | 94,900 |
| Sep 14, 2026 | 416.00 | 451.00 | 396.00 | 422.00 | 422.00 | 3.18% | 355,000 |
| Sep 11, 2026 | 426.00 | 506.00 | 408.00 | 409.00 | 409.00 | -6.19% | 690,900 |
| Sep 10, 2026 | 454.00 | 477.00 | 426.00 | 436.00 | 436.00 | -5.63% | 309,300 |
| Sep 9, 2026 | 397.00 | 462.00 | 390.00 | 462.00 | 462.00 | 20.94% | 556,600 |
| Sep 8, 2026 | 389.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.80% | 52,900 |
| Sep 7, 2026 | 400.00 | 431.00 | 383.00 | 389.00 | 389.00 | -4.66% | 165,400 |
| Sep 4, 2026 | 506.00 | 506.00 | 391.00 | 408.00 | 408.00 | -5.99% | 733,900 |
| Sep 3, 2026 | 353.00 | 434.00 | 350.00 | 434.00 | 434.00 | 22.60% | 381,200 |
| Sep 2, 2026 | 342.00 | 367.00 | 327.00 | 354.00 | 354.00 | 2.31% | 83,300 |
| Sep 1, 2026 | 377.00 | 377.00 | 335.00 | 346.00 | 346.00 | -8.22% | 164,600 |
| Aug 31, 2026 | 401.00 | 410.00 | 361.00 | 377.00 | 377.00 | -4.07% | 383,300 |
| Aug 28, 2026 | 321.00 | 393.00 | 321.00 | 393.00 | 393.00 | 25.56% | 755,100 |
| Aug 27, 2026 | 338.00 | 342.00 | 310.00 | 313.00 | 313.00 | -9.54% | 153,800 |
| Aug 26, 2026 | 310.00 | 376.00 | 310.00 | 346.00 | 346.00 | 15.33% | 455,200 |
| Aug 25, 2026 | 295.00 | 304.00 | 295.00 | 300.00 | 300.00 | 2.04% | 4,800 |
| Aug 24, 2026 | 300.00 | 304.00 | 293.00 | 294.00 | 294.00 | -2.00% | 4,400 |
| Aug 21, 2026 | 304.00 | 314.00 | 295.00 | 300.00 | 300.00 | -1.32% | 9,200 |
| Aug 20, 2026 | 303.00 | 306.00 | 296.00 | 304.00 | 304.00 | 2.70% | 3,800 |
| Aug 19, 2026 | 303.00 | 304.00 | 295.00 | 296.00 | 296.00 | -2.63% | 3,400 |
| Aug 18, 2026 | 316.00 | 320.00 | 302.00 | 304.00 | 304.00 | -3.80% | 9,900 |
| Aug 17, 2026 | 308.00 | 318.00 | 303.00 | 316.00 | 316.00 | 4.64% | 3,200 |
| Aug 14, 2026 | 300.00 | 316.00 | 300.00 | 302.00 | 302.00 | 0.67% | 2,400 |
| Aug 13, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | -0.99% | 9,600 |
| Aug 12, 2026 | 305.00 | 306.00 | 300.00 | 303.00 | 303.00 | -0.66% | 4,500 |
| Aug 10, 2026 | 307.00 | 307.00 | 300.00 | 305.00 | 305.00 | -1.29% | 2,700 |
| Aug 7, 2026 | 311.00 | 315.00 | 299.00 | 309.00 | 309.00 | -1.90% | 7,500 |
| Aug 6, 2026 | 317.00 | 317.00 | 310.00 | 315.00 | 315.00 | -0.94% | 1,400 |
| Aug 5, 2026 | 321.00 | 321.00 | 318.00 | 318.00 | 318.00 | -2.45% | 2,000 |
| Aug 4, 2026 | 312.00 | 327.00 | 312.00 | 326.00 | 326.00 | 4.49% | 900 |
| Aug 3, 2026 | 320.00 | 329.00 | 312.00 | 312.00 | 312.00 | -4.29% | 2,400 |
| Jul 31, 2026 | 333.00 | 334.00 | 310.00 | 326.00 | 326.00 | -2.40% | 8,800 |
| Jul 30, 2026 | 326.00 | 340.00 | 326.00 | 334.00 | 334.00 | 4.38% | 28,500 |
| Jul 29, 2026 | 325.00 | 325.00 | 318.00 | 320.00 | 320.00 | -1.54% | 4,400 |
| Jul 28, 2026 | 300.00 | 327.00 | 299.00 | 325.00 | 325.00 | 7.97% | 4,300 |
| Jul 27, 2026 | 301.00 | 307.00 | 300.00 | 301.00 | 301.00 | -1.31% | 5,200 |
| Jul 24, 2026 | 306.00 | 315.00 | 305.00 | 305.00 | 305.00 | -0.65% | 1,700 |
| Jul 23, 2026 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.65% | 2,300 |
| Jul 22, 2026 | 314.00 | 314.00 | 309.00 | 309.00 | 309.00 | -2.83% | 900 |
| Jul 21, 2026 | 308.00 | 318.00 | 308.00 | 318.00 | 318.00 | 2.25% | 2,700 |
| Jul 17, 2026 | 313.00 | 313.00 | 302.00 | 311.00 | 311.00 | -2.20% | 1,200 |
| Jul 16, 2026 | 316.00 | 318.00 | 315.00 | 318.00 | 318.00 | - | 6,400 |
| Jul 15, 2026 | 310.00 | 318.00 | 309.00 | 318.00 | 318.00 | 2.58% | 5,700 |