i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 496.00
0.00 (0.00%)
At close: Mar 27, 2026
i-mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 491.00 | 501.00 | 491.00 | 496.00 | 496.00 | - | 158,600 |
| Mar 26, 2026 | 493.00 | 496.00 | 489.00 | 496.00 | 496.00 | 0.40% | 162,500 |
| Mar 25, 2026 | 491.00 | 495.00 | 490.00 | 494.00 | 494.00 | 1.23% | 224,400 |
| Mar 24, 2026 | 483.00 | 490.00 | 481.00 | 488.00 | 488.00 | 2.74% | 162,700 |
| Mar 23, 2026 | 486.00 | 487.00 | 475.00 | 475.00 | 475.00 | -2.26% | 273,400 |
| Mar 19, 2026 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -3.19% | 328,800 |
| Mar 18, 2026 | 500.00 | 504.00 | 497.00 | 502.00 | 502.00 | 0.60% | 200,500 |
| Mar 17, 2026 | 494.00 | 500.00 | 493.00 | 499.00 | 499.00 | 0.81% | 282,700 |
| Mar 16, 2026 | 511.00 | 512.00 | 495.00 | 495.00 | 495.00 | -4.26% | 471,900 |
| Mar 13, 2026 | 513.00 | 524.00 | 510.00 | 517.00 | 517.00 | 0.58% | 275,000 |
| Mar 12, 2026 | 532.00 | 533.00 | 505.00 | 514.00 | 514.00 | -2.28% | 407,200 |
| Mar 11, 2026 | 537.00 | 537.00 | 526.00 | 526.00 | 526.00 | -0.57% | 147,500 |
| Mar 10, 2026 | 530.00 | 531.00 | 524.00 | 529.00 | 529.00 | 1.15% | 93,000 |
| Mar 9, 2026 | 509.00 | 523.00 | 505.00 | 523.00 | 523.00 | -1.13% | 141,400 |
| Mar 6, 2026 | 522.00 | 529.00 | 516.00 | 529.00 | 529.00 | 0.95% | 107,300 |
| Mar 5, 2026 | 525.00 | 532.00 | 524.00 | 524.00 | 524.00 | 2.34% | 126,700 |
| Mar 4, 2026 | 513.00 | 519.00 | 503.00 | 512.00 | 512.00 | -1.54% | 257,900 |
| Mar 3, 2026 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -2.26% | 157,800 |
| Mar 2, 2026 | 535.00 | 535.00 | 527.00 | 532.00 | 532.00 | -0.93% | 126,000 |
| Feb 27, 2026 | 529.00 | 537.00 | 528.00 | 537.00 | 537.00 | 1.51% | 96,200 |
| Feb 26, 2026 | 529.00 | 535.00 | 525.00 | 529.00 | 529.00 | 0.57% | 156,300 |
| Feb 25, 2026 | 523.00 | 528.00 | 522.00 | 526.00 | 526.00 | 0.77% | 124,200 |
| Feb 24, 2026 | 526.00 | 527.00 | 516.00 | 522.00 | 522.00 | -0.19% | 143,700 |
| Feb 20, 2026 | 526.00 | 526.00 | 520.00 | 523.00 | 523.00 | -0.57% | 101,800 |
| Feb 19, 2026 | 515.00 | 527.00 | 513.00 | 526.00 | 526.00 | 2.33% | 150,700 |
| Feb 18, 2026 | 518.00 | 519.00 | 514.00 | 514.00 | 514.00 | - | 98,200 |
| Feb 17, 2026 | 522.00 | 522.00 | 512.00 | 514.00 | 514.00 | -1.34% | 180,000 |
| Feb 16, 2026 | 523.00 | 523.00 | 516.00 | 521.00 | 521.00 | -0.38% | 127,700 |
| Feb 13, 2026 | 534.00 | 535.00 | 519.00 | 523.00 | 523.00 | -1.69% | 195,400 |
| Feb 12, 2026 | 529.00 | 535.00 | 527.00 | 532.00 | 532.00 | 0.95% | 303,200 |
| Feb 10, 2026 | 527.00 | 529.00 | 524.00 | 527.00 | 527.00 | 0.57% | 213,400 |
| Feb 9, 2026 | 525.00 | 527.00 | 521.00 | 524.00 | 524.00 | 0.96% | 113,200 |
| Feb 6, 2026 | 516.00 | 520.00 | 512.00 | 519.00 | 519.00 | 0.58% | 131,100 |
| Feb 5, 2026 | 512.00 | 521.00 | 511.00 | 516.00 | 516.00 | 0.98% | 115,000 |
| Feb 4, 2026 | 513.00 | 517.00 | 511.00 | 511.00 | 511.00 | -0.78% | 107,900 |
| Feb 3, 2026 | 515.00 | 517.00 | 508.00 | 515.00 | 515.00 | 1.18% | 123,300 |
| Feb 2, 2026 | 524.00 | 524.00 | 508.00 | 509.00 | 509.00 | -1.74% | 141,700 |
| Jan 30, 2026 | 513.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.37% | 143,200 |
| Jan 29, 2026 | 515.00 | 516.00 | 507.00 | 511.00 | 511.00 | -0.78% | 164,100 |
| Jan 28, 2026 | 514.00 | 519.00 | 510.00 | 515.00 | 515.00 | -0.19% | 164,100 |
| Jan 27, 2026 | 515.00 | 521.00 | 513.00 | 516.00 | 516.00 | - | 128,600 |
| Jan 26, 2026 | 518.00 | 518.00 | 512.00 | 516.00 | 516.00 | -0.96% | 144,600 |
| Jan 23, 2026 | 516.00 | 523.00 | 514.00 | 521.00 | 521.00 | 1.56% | 113,700 |
| Jan 22, 2026 | 512.00 | 515.00 | 509.00 | 513.00 | 513.00 | 0.20% | 126,600 |
| Jan 21, 2026 | 515.00 | 517.00 | 508.00 | 512.00 | 512.00 | -1.73% | 173,300 |
| Jan 20, 2026 | 524.00 | 526.00 | 520.00 | 521.00 | 521.00 | -0.38% | 99,000 |
| Jan 19, 2026 | 520.00 | 525.00 | 518.00 | 523.00 | 523.00 | 1.16% | 149,000 |
| Jan 16, 2026 | 515.00 | 517.00 | 511.00 | 517.00 | 517.00 | 0.58% | 104,000 |
| Jan 15, 2026 | 512.00 | 518.00 | 509.00 | 514.00 | 514.00 | 0.39% | 173,900 |
| Jan 14, 2026 | 505.00 | 513.00 | 504.00 | 512.00 | 512.00 | 1.39% | 135,600 |