i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 529.00
+5.00 (0.95%)
At close: Mar 6, 2026
i-mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 514.00 | 515.00 | 504.00 | 505.00 | 505.00 | -1.17% | 299,700 |
| Jan 9, 2026 | 503.00 | 511.00 | 503.00 | 511.00 | 511.00 | 1.59% | 160,000 |
| Jan 8, 2026 | 504.00 | 507.00 | 503.00 | 503.00 | 503.00 | -0.20% | 117,900 |
| Jan 7, 2026 | 506.00 | 508.00 | 502.00 | 504.00 | 504.00 | -0.79% | 140,600 |
| Jan 6, 2026 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 1.40% | 180,900 |
| Jan 5, 2026 | 509.00 | 511.00 | 499.00 | 501.00 | 501.00 | -0.40% | 331,800 |
| Dec 30, 2025 | 505.00 | 507.00 | 501.00 | 503.00 | 503.00 | -0.20% | 121,800 |
| Dec 29, 2025 | 504.00 | 504.00 | 497.00 | 504.00 | 504.00 | 0.80% | 196,000 |
| Dec 26, 2025 | 499.00 | 503.00 | 497.00 | 500.00 | 500.00 | - | 213,600 |
| Dec 25, 2025 | 494.00 | 501.00 | 493.00 | 500.00 | 500.00 | 2.04% | 204,900 |
| Dec 24, 2025 | 484.00 | 496.00 | 484.00 | 490.00 | 490.00 | 0.82% | 1,203,800 |
| Dec 23, 2025 | 478.00 | 486.00 | 477.00 | 486.00 | 486.00 | 0.62% | 144,200 |
| Dec 22, 2025 | 492.00 | 492.00 | 480.00 | 483.00 | 483.00 | -0.41% | 178,900 |
| Dec 19, 2025 | 490.00 | 496.00 | 484.00 | 485.00 | 485.00 | -0.41% | 244,800 |