i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 521.00
+6.00 (1.17%)
Aug 24, 2026, 3:30 PM JST
i-mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 489.00 | 490.00 | 481.00 | 484.00 | 484.00 | - | 284,100 |
| Aug 7, 2026 | 481.00 | 487.00 | 481.00 | 484.00 | 484.00 | 1.04% | 353,500 |
| Aug 6, 2026 | 476.00 | 482.00 | 475.00 | 479.00 | 479.00 | 0.84% | 289,600 |
| Aug 5, 2026 | 480.00 | 484.00 | 475.00 | 475.00 | 475.00 | -1.66% | 467,600 |
| Aug 4, 2026 | 486.00 | 487.00 | 480.00 | 483.00 | 483.00 | -0.41% | 274,200 |
| Aug 3, 2026 | 482.00 | 489.00 | 480.00 | 485.00 | 485.00 | 0.62% | 677,100 |
| Jul 31, 2026 | 496.00 | 498.00 | 480.00 | 482.00 | 482.00 | -2.23% | 717,500 |
| Jul 30, 2026 | 497.00 | 500.00 | 482.00 | 493.00 | 493.00 | -4.64% | 1,980,300 |
| Jul 29, 2026 | 543.00 | 548.00 | 538.00 | 544.00 | 517.00 | 1.12% | 1,167,100 |
| Jul 28, 2026 | 541.00 | 544.00 | 537.00 | 538.00 | 511.30 | -0.74% | 629,300 |
| Jul 27, 2026 | 535.00 | 543.00 | 534.00 | 542.00 | 515.10 | 1.88% | 868,400 |
| Jul 24, 2026 | 529.00 | 532.00 | 527.00 | 532.00 | 505.60 | 0.38% | 331,600 |
| Jul 23, 2026 | 533.00 | 534.00 | 528.00 | 530.00 | 503.69 | -0.56% | 575,500 |
| Jul 22, 2026 | 540.00 | 541.00 | 530.00 | 533.00 | 506.55 | -2.38% | 788,000 |
| Jul 21, 2026 | 537.00 | 546.00 | 533.00 | 546.00 | 518.90 | 3.61% | 1,042,200 |
| Jul 17, 2026 | 526.00 | 534.00 | 525.00 | 527.00 | 500.84 | 0.19% | 610,100 |
| Jul 16, 2026 | 527.00 | 531.00 | 525.00 | 526.00 | 499.89 | 0.38% | 443,600 |
| Jul 15, 2026 | 518.00 | 526.00 | 515.00 | 524.00 | 497.99 | 1.95% | 390,000 |
| Jul 14, 2026 | 519.00 | 521.00 | 513.00 | 514.00 | 488.49 | -0.58% | 417,300 |
| Jul 13, 2026 | 518.00 | 540.00 | 516.00 | 517.00 | 491.34 | -0.19% | 612,200 |
| Jul 10, 2026 | 518.00 | 522.00 | 514.00 | 518.00 | 492.29 | 0.58% | 260,900 |
| Jul 9, 2026 | 517.00 | 517.00 | 511.00 | 515.00 | 489.44 | -0.19% | 301,000 |
| Jul 8, 2026 | 526.00 | 527.00 | 515.00 | 516.00 | 490.39 | -1.90% | 491,700 |
| Jul 7, 2026 | 533.00 | 535.00 | 523.00 | 526.00 | 499.89 | -0.38% | 574,700 |
| Jul 6, 2026 | 532.00 | 535.00 | 527.00 | 528.00 | 501.79 | 0.57% | 565,600 |
| Jul 3, 2026 | 527.00 | 532.00 | 522.00 | 525.00 | 498.94 | - | 401,100 |
| Jul 2, 2026 | 518.00 | 527.00 | 516.00 | 525.00 | 498.94 | 2.14% | 501,900 |
| Jul 1, 2026 | 515.00 | 517.00 | 508.00 | 514.00 | 488.49 | -0.77% | 453,400 |
| Jun 30, 2026 | 513.00 | 520.00 | 511.00 | 518.00 | 492.29 | 1.77% | 406,800 |
| Jun 29, 2026 | 499.00 | 516.00 | 499.00 | 509.00 | 483.74 | 3.67% | 728,300 |
| Jun 26, 2026 | 487.00 | 494.00 | 485.00 | 491.00 | 466.63 | 0.82% | 193,800 |
| Jun 25, 2026 | 488.00 | 493.00 | 485.00 | 487.00 | 462.83 | 0.41% | 219,400 |
| Jun 24, 2026 | 489.00 | 491.00 | 484.00 | 485.00 | 460.93 | 0.21% | 152,000 |
| Jun 23, 2026 | 491.00 | 492.00 | 483.00 | 484.00 | 459.98 | -1.63% | 241,400 |
| Jun 22, 2026 | 496.00 | 499.00 | 490.00 | 492.00 | 467.58 | - | 222,800 |
| Jun 19, 2026 | 495.00 | 496.00 | 489.00 | 492.00 | 467.58 | -1.20% | 303,100 |
| Jun 18, 2026 | 501.00 | 503.00 | 495.00 | 498.00 | 473.28 | -0.20% | 197,700 |
| Jun 17, 2026 | 502.00 | 511.00 | 499.00 | 499.00 | 474.23 | - | 246,500 |
| Jun 16, 2026 | 507.00 | 511.00 | 495.00 | 499.00 | 474.23 | -1.58% | 276,900 |
| Jun 15, 2026 | 485.00 | 511.00 | 485.00 | 507.00 | 481.84 | 3.68% | 563,100 |
| Jun 12, 2026 | 484.00 | 492.00 | 481.00 | 489.00 | 464.73 | -0.61% | 438,600 |