i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 539.00
-6.00 (-1.10%)
Apr 22, 2026, 3:30 PM JST
i-mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 530.00 | 532.00 | 522.00 | 529.00 | 529.00 | 3.32% | 309,300 |
| Apr 7, 2026 | 510.00 | 517.00 | 508.00 | 512.00 | 512.00 | 0.79% | 118,300 |
| Apr 6, 2026 | 504.00 | 509.00 | 501.00 | 508.00 | 508.00 | 1.60% | 91,900 |
| Apr 3, 2026 | 499.00 | 503.00 | 497.00 | 500.00 | 500.00 | 0.81% | 112,500 |
| Apr 2, 2026 | 501.00 | 506.00 | 493.00 | 496.00 | 496.00 | -0.80% | 237,800 |
| Apr 1, 2026 | 500.00 | 501.00 | 497.00 | 500.00 | 500.00 | 1.63% | 163,900 |
| Mar 31, 2026 | 488.00 | 498.00 | 485.00 | 492.00 | 492.00 | 1.03% | 172,000 |
| Mar 30, 2026 | 491.00 | 491.00 | 477.00 | 487.00 | 487.00 | -1.81% | 300,400 |
| 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 |