Mobilus Corporation (TYO:4370)
Japan · Delayed Price · Currency is JPY 408.00
-26.00 (-5.99%)
Sep 4, 2026, 3:30 PM JST
Mobilus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 306.00 | 312.00 | 300.00 | 310.00 | 310.00 | 0.65% | 4,300 |
| Jul 13, 2026 | 311.00 | 318.00 | 289.00 | 308.00 | 308.00 | -3.45% | 12,300 |
| Jul 10, 2026 | 311.00 | 320.00 | 306.00 | 319.00 | 319.00 | 2.90% | 11,100 |
| Jul 9, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.65% | 2,300 |
| Jul 8, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 600 |
| Jul 7, 2026 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | 0.33% | 3,900 |
| Jul 6, 2026 | 299.00 | 307.00 | 299.00 | 307.00 | 307.00 | 1.32% | 1,300 |
| Jul 3, 2026 | 292.00 | 307.00 | 292.00 | 303.00 | 303.00 | 2.02% | 4,900 |
| Jul 2, 2026 | 304.00 | 317.00 | 297.00 | 297.00 | 297.00 | -2.30% | 8,900 |
| Jul 1, 2026 | 300.00 | 307.00 | 300.00 | 304.00 | 304.00 | 1.33% | 2,100 |
| Jun 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 300 |
| Jun 29, 2026 | 300.00 | 307.00 | 299.00 | 300.00 | 300.00 | -2.28% | 1,200 |
| Jun 26, 2026 | 299.00 | 307.00 | 293.00 | 307.00 | 307.00 | - | 3,100 |
| Jun 25, 2026 | 295.00 | 307.00 | 295.00 | 307.00 | 307.00 | 4.42% | 3,400 |