i-mobile Co.,Ltd. (TYO:6535)
Japan · Delayed Price · Currency is JPY 483.00
-2.00 (-0.41%)
Aug 4, 2026, 3:30 PM JST
i-mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 463.00 | 500.00 | 452.00 | 492.00 | 467.58 | 5.81% | 1,124,200 |
| Jun 10, 2026 | 466.00 | 467.00 | 460.00 | 465.00 | 441.92 | 0.65% | 199,800 |
| Jun 9, 2026 | 471.00 | 472.00 | 462.00 | 462.00 | 439.07 | -1.91% | 268,600 |
| Jun 8, 2026 | 473.00 | 480.00 | 465.00 | 471.00 | 447.62 | -1.88% | 239,300 |
| Jun 5, 2026 | 469.00 | 483.00 | 465.00 | 480.00 | 456.18 | 2.13% | 256,600 |
| Jun 4, 2026 | 467.00 | 476.00 | 464.00 | 470.00 | 446.67 | -0.84% | 259,100 |
| Jun 3, 2026 | 474.00 | 475.00 | 445.00 | 474.00 | 450.47 | - | 486,000 |
| Jun 2, 2026 | 489.00 | 490.00 | 464.00 | 474.00 | 450.47 | -3.07% | 637,200 |
| Jun 1, 2026 | 476.00 | 495.00 | 471.00 | 489.00 | 464.73 | 1.66% | 671,400 |
| May 29, 2026 | 474.00 | 496.00 | 474.00 | 481.00 | 457.13 | 1.48% | 713,100 |
| May 28, 2026 | 471.00 | 480.00 | 468.00 | 474.00 | 450.47 | 0.85% | 407,900 |
| May 27, 2026 | 460.00 | 472.00 | 458.00 | 470.00 | 446.67 | 3.07% | 301,800 |
| May 26, 2026 | 463.00 | 464.00 | 456.00 | 456.00 | 433.37 | -0.44% | 321,200 |
| May 25, 2026 | 483.00 | 485.00 | 453.00 | 458.00 | 435.27 | -6.53% | 676,100 |