i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 485.00
+1.00 (0.21%)
Jun 24, 2026, 3:24 PM JST
i-mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 491.00 | 492.00 | 483.00 | 484.00 | 484.00 | -1.63% | 241,400 |
| Jun 22, 2026 | 496.00 | 499.00 | 490.00 | 492.00 | 492.00 | - | 222,800 |
| Jun 19, 2026 | 495.00 | 496.00 | 489.00 | 492.00 | 492.00 | -1.20% | 303,100 |
| Jun 18, 2026 | 501.00 | 503.00 | 495.00 | 498.00 | 498.00 | -0.20% | 197,700 |
| Jun 17, 2026 | 502.00 | 511.00 | 499.00 | 499.00 | 499.00 | - | 246,500 |
| Jun 16, 2026 | 507.00 | 511.00 | 495.00 | 499.00 | 499.00 | -1.58% | 276,900 |
| Jun 15, 2026 | 485.00 | 511.00 | 485.00 | 507.00 | 507.00 | 3.68% | 563,100 |
| Jun 12, 2026 | 484.00 | 492.00 | 481.00 | 489.00 | 489.00 | -0.61% | 438,600 |
| Jun 11, 2026 | 463.00 | 500.00 | 452.00 | 492.00 | 492.00 | 5.81% | 1,124,200 |
| Jun 10, 2026 | 466.00 | 467.00 | 460.00 | 465.00 | 465.00 | 0.65% | 199,800 |
| Jun 9, 2026 | 471.00 | 472.00 | 462.00 | 462.00 | 462.00 | -1.91% | 268,600 |
| Jun 8, 2026 | 473.00 | 480.00 | 465.00 | 471.00 | 471.00 | -1.88% | 239,300 |
| Jun 5, 2026 | 469.00 | 483.00 | 465.00 | 480.00 | 480.00 | 2.13% | 256,600 |
| Jun 4, 2026 | 467.00 | 476.00 | 464.00 | 470.00 | 470.00 | -0.84% | 259,100 |
| Jun 3, 2026 | 474.00 | 475.00 | 445.00 | 474.00 | 474.00 | - | 486,000 |
| Jun 2, 2026 | 489.00 | 490.00 | 464.00 | 474.00 | 474.00 | -3.07% | 637,200 |
| Jun 1, 2026 | 476.00 | 495.00 | 471.00 | 489.00 | 489.00 | 1.66% | 671,400 |
| May 29, 2026 | 474.00 | 496.00 | 474.00 | 481.00 | 481.00 | 1.48% | 713,100 |
| May 28, 2026 | 471.00 | 480.00 | 468.00 | 474.00 | 474.00 | 0.85% | 407,900 |
| May 27, 2026 | 460.00 | 472.00 | 458.00 | 470.00 | 470.00 | 3.07% | 301,800 |
| May 26, 2026 | 463.00 | 464.00 | 456.00 | 456.00 | 456.00 | -0.44% | 321,200 |
| May 25, 2026 | 483.00 | 485.00 | 453.00 | 458.00 | 458.00 | -6.53% | 676,100 |
| May 22, 2026 | 493.00 | 493.00 | 487.00 | 490.00 | 490.00 | -1.01% | 150,100 |
| May 21, 2026 | 499.00 | 499.00 | 494.00 | 495.00 | 495.00 | 0.41% | 85,400 |
| May 20, 2026 | 507.00 | 507.00 | 490.00 | 493.00 | 493.00 | -2.18% | 208,500 |
| May 19, 2026 | 501.00 | 509.00 | 500.00 | 504.00 | 504.00 | 1.61% | 138,900 |
| May 18, 2026 | 506.00 | 506.00 | 495.00 | 496.00 | 496.00 | -1.00% | 139,900 |
| May 15, 2026 | 501.00 | 506.00 | 499.00 | 501.00 | 501.00 | -0.20% | 168,100 |
| May 14, 2026 | 511.00 | 511.00 | 501.00 | 502.00 | 502.00 | -1.57% | 128,300 |
| May 13, 2026 | 506.00 | 517.00 | 506.00 | 510.00 | 510.00 | 0.39% | 148,200 |
| May 12, 2026 | 510.00 | 510.00 | 498.00 | 508.00 | 508.00 | -0.78% | 383,700 |
| May 11, 2026 | 524.00 | 524.00 | 512.00 | 512.00 | 512.00 | -1.92% | 160,200 |
| May 8, 2026 | 519.00 | 523.00 | 516.00 | 522.00 | 522.00 | 0.58% | 122,300 |
| May 7, 2026 | 522.00 | 525.00 | 518.00 | 519.00 | 519.00 | -0.38% | 173,300 |
| May 1, 2026 | 523.00 | 524.00 | 520.00 | 521.00 | 521.00 | -0.57% | 102,900 |
| Apr 30, 2026 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | -0.95% | 220,300 |
| Apr 28, 2026 | 524.00 | 530.00 | 523.00 | 529.00 | 529.00 | 0.76% | 122,200 |
| Apr 27, 2026 | 524.00 | 530.00 | 521.00 | 525.00 | 525.00 | 0.57% | 179,200 |
| Apr 24, 2026 | 527.00 | 529.00 | 521.00 | 522.00 | 522.00 | -1.14% | 168,700 |
| Apr 23, 2026 | 535.00 | 537.00 | 525.00 | 528.00 | 528.00 | -2.04% | 159,500 |
| Apr 22, 2026 | 545.00 | 548.00 | 539.00 | 539.00 | 539.00 | -1.10% | 133,100 |
| Apr 21, 2026 | 556.00 | 559.00 | 545.00 | 545.00 | 545.00 | -1.98% | 154,700 |
| Apr 20, 2026 | 573.00 | 575.00 | 549.00 | 556.00 | 556.00 | -1.77% | 410,800 |
| Apr 17, 2026 | 555.00 | 568.00 | 555.00 | 566.00 | 566.00 | 1.98% | 320,900 |
| Apr 16, 2026 | 549.00 | 562.00 | 549.00 | 555.00 | 555.00 | 1.65% | 389,900 |
| Apr 15, 2026 | 540.00 | 548.00 | 536.00 | 546.00 | 546.00 | 1.11% | 352,400 |
| Apr 14, 2026 | 536.00 | 544.00 | 531.00 | 540.00 | 540.00 | 0.75% | 352,800 |
| Apr 13, 2026 | 526.00 | 538.00 | 522.00 | 536.00 | 536.00 | 1.52% | 394,800 |
| Apr 10, 2026 | 526.00 | 530.00 | 521.00 | 528.00 | 528.00 | - | 244,700 |
| Apr 9, 2026 | 532.00 | 533.00 | 526.00 | 528.00 | 528.00 | -0.19% | 181,000 |