Mobilus Corporation (TYO:4370)
Japan · Delayed Price · Currency is JPY 334.00
+14.00 (4.38%)
Jul 30, 2026, 3:30 PM JST
Mobilus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 326.00 | 327.00 | 320.00 | 320.00 | - | - | 5,100 |
| 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 |
| Jun 24, 2026 | 293.00 | 302.00 | 293.00 | 294.00 | 294.00 | 0.34% | 1,600 |
| Jun 23, 2026 | 300.00 | 306.00 | 290.00 | 293.00 | 293.00 | -3.30% | 5,700 |
| Jun 22, 2026 | 302.00 | 303.00 | 290.00 | 303.00 | 303.00 | 0.33% | 3,000 |
| Jun 19, 2026 | 303.00 | 304.00 | 300.00 | 302.00 | 302.00 | -1.95% | 4,100 |
| Jun 18, 2026 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 5.12% | 9,000 |
| Jun 17, 2026 | 296.00 | 302.00 | 290.00 | 293.00 | 293.00 | -1.01% | 9,100 |
| Jun 16, 2026 | 300.00 | 300.00 | 293.00 | 296.00 | 296.00 | -1.66% | 3,000 |
| Jun 15, 2026 | 293.00 | 308.00 | 293.00 | 301.00 | 301.00 | 2.73% | 1,700 |
| Jun 12, 2026 | 295.00 | 298.00 | 291.00 | 293.00 | 293.00 | -1.35% | 4,100 |
| Jun 11, 2026 | 296.00 | 302.00 | 293.00 | 297.00 | 297.00 | -2.30% | 7,400 |
| Jun 10, 2026 | 309.00 | 309.00 | 302.00 | 304.00 | 304.00 | 0.33% | 1,700 |
| Jun 9, 2026 | 299.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1.68% | 4,400 |
| Jun 8, 2026 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.00% | 2,000 |
| Jun 5, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | -1.31% | 1,500 |
| Jun 4, 2026 | 306.00 | 309.00 | 296.00 | 305.00 | 305.00 | -0.97% | 8,800 |
| Jun 3, 2026 | 301.00 | 308.00 | 300.00 | 308.00 | 308.00 | 2.33% | 7,700 |
| Jun 2, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -1.31% | 200 |
| Jun 1, 2026 | 318.00 | 318.00 | 304.00 | 305.00 | 305.00 | -2.24% | 8,200 |
| May 29, 2026 | 315.00 | 320.00 | 304.00 | 312.00 | 312.00 | 0.32% | 9,200 |
| May 28, 2026 | 311.00 | 315.00 | 307.00 | 311.00 | 311.00 | - | 4,400 |
| May 27, 2026 | 306.00 | 316.00 | 306.00 | 311.00 | 311.00 | -0.32% | 11,600 |
| May 26, 2026 | 313.00 | 318.00 | 307.00 | 312.00 | 312.00 | -0.32% | 17,000 |
| May 25, 2026 | 329.00 | 329.00 | 305.00 | 313.00 | 313.00 | -1.26% | 22,000 |
| 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 |