Mobilus Corporation (TYO:4370)
Japan · Delayed Price · Currency is JPY 317.00
-15.00 (-4.52%)
May 22, 2026, 3:30 PM JST
Mobilus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 328.00 | 328.00 | 312.00 | 317.00 | 317.00 | -4.52% | 31,800 |
| May 21, 2026 | 342.00 | 345.00 | 300.00 | 332.00 | 332.00 | -0.60% | 138,000 |
| May 20, 2026 | 301.00 | 355.00 | 301.00 | 334.00 | 334.00 | 17.19% | 389,700 |
| May 19, 2026 | 298.00 | 301.00 | 271.00 | 285.00 | 285.00 | -4.36% | 26,500 |
| May 18, 2026 | 303.00 | 311.00 | 298.00 | 298.00 | 298.00 | -3.25% | 8,200 |
| May 15, 2026 | 308.00 | 309.00 | 300.00 | 308.00 | 308.00 | - | 6,600 |
| May 14, 2026 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -1.60% | 6,300 |
| May 13, 2026 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | -0.95% | 600 |
| May 12, 2026 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | -0.63% | 4,900 |
| May 11, 2026 | 320.00 | 320.00 | 313.00 | 318.00 | 318.00 | 0.32% | 1,300 |
| May 8, 2026 | 311.00 | 317.00 | 311.00 | 317.00 | 317.00 | - | 3,900 |
| May 7, 2026 | 320.00 | 320.00 | 310.00 | 317.00 | 317.00 | -1.86% | 7,300 |
| May 1, 2026 | 315.00 | 324.00 | 315.00 | 323.00 | 323.00 | -0.92% | 1,700 |
| Apr 30, 2026 | 327.00 | 327.00 | 312.00 | 326.00 | 326.00 | -0.61% | 2,300 |
| Apr 28, 2026 | 315.00 | 328.00 | 315.00 | 328.00 | 328.00 | 4.13% | 9,700 |
| Apr 27, 2026 | 321.00 | 321.00 | 311.00 | 315.00 | 315.00 | -1.56% | 10,900 |
| Apr 24, 2026 | 323.00 | 327.00 | 319.00 | 320.00 | 320.00 | -3.32% | 5,000 |
| Apr 23, 2026 | 337.00 | 337.00 | 319.00 | 331.00 | 331.00 | -1.78% | 13,000 |
| Apr 22, 2026 | 340.00 | 340.00 | 332.00 | 337.00 | 337.00 | -0.88% | 400 |
| Apr 21, 2026 | 330.00 | 341.00 | 326.00 | 340.00 | 340.00 | 3.03% | 3,000 |
| Apr 20, 2026 | 333.00 | 339.00 | 330.00 | 330.00 | 330.00 | 0.30% | 4,100 |
| Apr 17, 2026 | 336.00 | 336.00 | 326.00 | 329.00 | 329.00 | -2.37% | 10,100 |
| Apr 16, 2026 | 342.00 | 348.00 | 328.00 | 337.00 | 337.00 | -2.60% | 28,800 |
| Apr 15, 2026 | 337.00 | 346.00 | 337.00 | 346.00 | 346.00 | 2.67% | 2,400 |
| Apr 14, 2026 | 334.00 | 338.00 | 334.00 | 337.00 | 337.00 | - | 5,100 |
| Apr 13, 2026 | 333.00 | 337.00 | 333.00 | 337.00 | 337.00 | -0.30% | 1,800 |
| Apr 10, 2026 | 356.00 | 358.00 | 338.00 | 338.00 | 338.00 | -3.98% | 11,000 |
| Apr 9, 2026 | 358.00 | 358.00 | 345.00 | 352.00 | 352.00 | -0.28% | 2,100 |
| Apr 8, 2026 | 351.00 | 353.00 | 351.00 | 353.00 | 353.00 | -1.40% | 600 |
| Apr 7, 2026 | 346.00 | 358.00 | 345.00 | 358.00 | 358.00 | 2.87% | 2,800 |
| Apr 6, 2026 | 350.00 | 352.00 | 343.00 | 348.00 | 348.00 | 1.75% | 2,400 |
| Apr 3, 2026 | 350.00 | 351.00 | 339.00 | 342.00 | 342.00 | -2.56% | 3,800 |
| Apr 2, 2026 | 343.00 | 351.00 | 334.00 | 351.00 | 351.00 | 2.33% | 11,000 |
| Apr 1, 2026 | 347.00 | 347.00 | 343.00 | 343.00 | 343.00 | 3.63% | 900 |
| Mar 31, 2026 | 335.00 | 335.00 | 330.00 | 331.00 | 331.00 | -0.90% | 1,000 |
| Mar 30, 2026 | 350.00 | 350.00 | 320.00 | 334.00 | 334.00 | -6.44% | 16,400 |
| Mar 27, 2026 | 350.00 | 358.00 | 345.00 | 357.00 | 357.00 | 2.00% | 3,600 |
| Mar 26, 2026 | 350.00 | 350.00 | 343.00 | 350.00 | 350.00 | 0.57% | 4,400 |
| Mar 25, 2026 | 350.00 | 358.00 | 348.00 | 348.00 | 348.00 | 1.46% | 900 |
| Mar 24, 2026 | 361.00 | 367.00 | 342.00 | 343.00 | 343.00 | -2.83% | 3,900 |
| Mar 23, 2026 | 370.00 | 370.00 | 323.00 | 353.00 | 353.00 | -6.61% | 45,700 |
| Mar 19, 2026 | 388.00 | 388.00 | 377.00 | 378.00 | 378.00 | -2.58% | 2,200 |
| Mar 18, 2026 | 379.00 | 389.00 | 379.00 | 388.00 | 388.00 | 1.04% | 1,400 |
| Mar 17, 2026 | 383.00 | 385.00 | 380.00 | 384.00 | 384.00 | 0.26% | 7,000 |
| Mar 16, 2026 | 372.00 | 385.00 | 372.00 | 383.00 | 383.00 | 1.86% | 6,200 |
| Mar 13, 2026 | 375.00 | 376.00 | 375.00 | 376.00 | 376.00 | -0.27% | 1,700 |
| Mar 12, 2026 | 384.00 | 384.00 | 377.00 | 377.00 | 377.00 | -1.82% | 1,000 |
| Mar 11, 2026 | 384.00 | 384.00 | 381.00 | 384.00 | 384.00 | - | 1,200 |
| Mar 10, 2026 | 379.00 | 388.00 | 379.00 | 384.00 | 384.00 | 0.26% | 5,900 |
| Mar 9, 2026 | 368.00 | 383.00 | 368.00 | 383.00 | 383.00 | -0.78% | 5,600 |