i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 478.00
-7.00 (-1.44%)
Oct 26, 2026, 3:30 PM JST
i-mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -1.44% | 189,000 |
| Oct 23, 2026 | 485.00 | 487.00 | 480.00 | 485.00 | 485.00 | 0.21% | 222,600 |
| Oct 22, 2026 | 491.00 | 497.00 | 483.00 | 484.00 | 484.00 | -2.22% | 219,500 |
| Oct 21, 2026 | 496.00 | 497.00 | 494.00 | 495.00 | 495.00 | - | 170,900 |
| Oct 20, 2026 | 498.00 | 498.00 | 491.00 | 495.00 | 495.00 | -0.80% | 196,500 |
| Oct 19, 2026 | 497.00 | 501.00 | 493.00 | 499.00 | 499.00 | - | 147,100 |
| Oct 16, 2026 | 491.00 | 502.00 | 491.00 | 499.00 | 499.00 | 2.04% | 208,700 |
| Oct 15, 2026 | 493.00 | 493.00 | 487.00 | 489.00 | 489.00 | -0.81% | 210,100 |
| Oct 14, 2026 | 491.00 | 496.00 | 487.00 | 493.00 | 493.00 | 0.41% | 140,500 |
| Oct 13, 2026 | 490.00 | 494.00 | 489.00 | 491.00 | 491.00 | 0.61% | 202,100 |
| Oct 9, 2026 | 479.00 | 488.00 | 479.00 | 488.00 | 488.00 | 1.24% | 200,600 |
| Oct 8, 2026 | 480.00 | 483.00 | 477.00 | 482.00 | 482.00 | - | 189,300 |
| Oct 7, 2026 | 480.00 | 483.00 | 479.00 | 482.00 | 482.00 | -0.41% | 120,800 |
| Oct 6, 2026 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 0.62% | 150,500 |
| Oct 5, 2026 | 485.00 | 486.00 | 478.00 | 481.00 | 481.00 | -1.03% | 219,300 |
| Oct 2, 2026 | 494.00 | 497.00 | 484.00 | 486.00 | 486.00 | -1.62% | 193,400 |
| Oct 1, 2026 | 495.00 | 497.00 | 492.00 | 494.00 | 494.00 | -1.40% | 246,800 |
| Sep 30, 2026 | 498.00 | 501.00 | 493.00 | 501.00 | 501.00 | 0.80% | 148,000 |
| Sep 29, 2026 | 500.00 | 500.00 | 493.00 | 497.00 | 497.00 | -1.58% | 210,300 |
| Sep 28, 2026 | 499.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.20% | 218,100 |
| Sep 25, 2026 | 496.00 | 499.00 | 494.00 | 499.00 | 499.00 | 0.60% | 212,300 |
| Sep 24, 2026 | 506.00 | 506.00 | 496.00 | 496.00 | 496.00 | -0.80% | 716,900 |
| Sep 18, 2026 | 502.00 | 508.00 | 498.00 | 500.00 | 500.00 | -0.79% | 196,300 |
| Sep 17, 2026 | 500.00 | 505.00 | 499.00 | 504.00 | 504.00 | 0.80% | 175,600 |
| Sep 16, 2026 | 499.00 | 503.00 | 499.00 | 500.00 | 500.00 | -0.60% | 123,500 |
| Sep 15, 2026 | 500.00 | 505.00 | 496.00 | 503.00 | 503.00 | 1.62% | 203,300 |
| Sep 14, 2026 | 494.00 | 496.00 | 487.00 | 495.00 | 495.00 | -0.20% | 281,600 |
| Sep 11, 2026 | 490.00 | 501.00 | 490.00 | 496.00 | 496.00 | 2.06% | 516,200 |
| Sep 10, 2026 | 510.00 | 514.00 | 460.00 | 486.00 | 486.00 | -5.26% | 1,493,300 |
| Sep 9, 2026 | 507.00 | 515.00 | 504.00 | 513.00 | 513.00 | 0.59% | 287,800 |
| Sep 8, 2026 | 515.00 | 515.00 | 509.00 | 510.00 | 510.00 | -0.58% | 176,100 |
| Sep 7, 2026 | 516.00 | 516.00 | 509.00 | 513.00 | 513.00 | -0.97% | 249,400 |
| Sep 4, 2026 | 516.00 | 522.00 | 512.00 | 518.00 | 518.00 | 0.78% | 286,200 |
| Sep 3, 2026 | 519.00 | 520.00 | 511.00 | 514.00 | 514.00 | -0.96% | 165,400 |
| Sep 2, 2026 | 522.00 | 524.00 | 516.00 | 519.00 | 519.00 | -1.33% | 253,400 |
| Sep 1, 2026 | 521.00 | 531.00 | 516.00 | 526.00 | 526.00 | 0.96% | 529,200 |
| Aug 31, 2026 | 513.00 | 522.00 | 511.00 | 521.00 | 521.00 | 1.96% | 408,700 |
| Aug 28, 2026 | 505.00 | 512.00 | 505.00 | 511.00 | 511.00 | 1.19% | 209,600 |
| Aug 27, 2026 | 512.00 | 514.00 | 504.00 | 505.00 | 505.00 | -1.94% | 279,100 |
| Aug 26, 2026 | 514.00 | 521.00 | 512.00 | 515.00 | 515.00 | 0.19% | 287,100 |
| Aug 25, 2026 | 516.00 | 522.00 | 511.00 | 514.00 | 514.00 | -1.34% | 282,900 |
| Aug 24, 2026 | 515.00 | 526.00 | 515.00 | 521.00 | 521.00 | 1.17% | 390,000 |
| Aug 21, 2026 | 516.00 | 517.00 | 510.00 | 515.00 | 515.00 | -0.77% | 291,500 |
| Aug 20, 2026 | 511.00 | 520.00 | 509.00 | 519.00 | 519.00 | 2.37% | 478,900 |
| Aug 19, 2026 | 515.00 | 515.00 | 505.00 | 507.00 | 507.00 | -0.98% | 196,100 |
| Aug 18, 2026 | 509.00 | 515.00 | 505.00 | 512.00 | 512.00 | 0.39% | 469,100 |
| Aug 17, 2026 | 503.00 | 512.00 | 501.00 | 510.00 | 510.00 | 0.59% | 405,200 |
| Aug 14, 2026 | 499.00 | 507.00 | 497.00 | 507.00 | 507.00 | 1.60% | 346,200 |
| Aug 13, 2026 | 492.00 | 499.00 | 491.00 | 499.00 | 499.00 | 1.01% | 237,200 |
| Aug 12, 2026 | 488.00 | 495.00 | 484.00 | 494.00 | 494.00 | 2.07% | 411,200 |