Mobcast Holdings Inc. (TYO:3664)
Japan
· Delayed Price · Currency is JPY 32.00
+1.00 (3.23%)
Mar 10, 2026, 1:51 PM JST
Mobcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | - | 3.23% | 732,800 |
| Mar 9, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 2,450,200 |
| Mar 6, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,956,700 |
| Mar 5, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 3,539,700 |
| Mar 4, 2026 | 32.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 5,204,100 |
| Mar 3, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,389,700 |
| Mar 2, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,657,200 |
| Feb 27, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 2,737,500 |
| Feb 26, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,014,200 |
| Feb 25, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,633,400 |
| Feb 24, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,136,500 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,835,200 |
| Feb 19, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 2,021,500 |
| Feb 18, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 3,548,100 |
| Feb 17, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 2,479,000 |
| Feb 16, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 2,823,300 |
| Feb 13, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,336,800 |
| Feb 12, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 4,304,500 |
| Feb 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 2,156,800 |
| Feb 9, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 2,674,300 |
| Feb 6, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 2,946,400 |
| Feb 5, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 2,914,300 |
| Feb 4, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 3,745,800 |
| Feb 3, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,511,800 |
| Feb 2, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 2,085,100 |
| Jan 30, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 3,042,400 |
| Jan 29, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,972,200 |
| Jan 28, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 3,112,000 |
| Jan 27, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 2,277,500 |
| Jan 26, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,467,300 |
| Jan 23, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,137,600 |
| Jan 22, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 3,389,900 |
| Jan 21, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 3,320,500 |
| Jan 20, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,617,900 |
| Jan 19, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 4,300,400 |
| Jan 16, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -6.82% | 4,379,300 |
| Jan 15, 2026 | 40.00 | 45.00 | 40.00 | 44.00 | 44.00 | 10.00% | 5,058,900 |
| Jan 14, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 2,853,100 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 3,674,400 |
| Jan 9, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 2,996,300 |
| Jan 8, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 4,612,600 |
| Jan 7, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 5,575,200 |
| Jan 6, 2026 | 38.00 | 41.00 | 37.00 | 38.00 | 38.00 | - | 9,059,700 |
| Jan 5, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 11.76% | 6,271,800 |
| Dec 30, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,335,800 |
| Dec 29, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 4,371,400 |
| Dec 26, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 6,812,700 |
| Dec 25, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 4,660,500 |
| Dec 24, 2025 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 7,172,800 |
| Dec 23, 2025 | 32.00 | 36.00 | 32.00 | 36.00 | 36.00 | 12.50% | 9,275,500 |
| Dec 22, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 7,163,400 |
| Dec 19, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 5,064,800 |
| Dec 18, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 7,964,100 |
| Dec 17, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 6,493,200 |
| Dec 16, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 5,110,900 |
| Dec 15, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 7,276,400 |
| Dec 12, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 6,920,200 |
| Dec 11, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 6,128,800 |
| Dec 10, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 4,163,500 |
| Dec 9, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 5,432,100 |
| Dec 8, 2025 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,798,600 |
| Dec 5, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 4,422,600 |
| Dec 4, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 5,084,100 |
| Dec 3, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 5,073,100 |
| Dec 2, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,111,800 |
| Dec 1, 2025 | 41.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 5,435,200 |
| Nov 28, 2025 | 42.00 | 45.00 | 40.00 | 42.00 | 42.00 | 2.44% | 7,113,000 |
| Nov 27, 2025 | 39.00 | 43.00 | 38.00 | 41.00 | 41.00 | 5.13% | 8,907,000 |
| Nov 26, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 3,461,100 |
| Nov 25, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 3,122,400 |
| Nov 21, 2025 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 4,674,700 |
| Nov 20, 2025 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 5.26% | 6,272,800 |
| Nov 19, 2025 | 38.00 | 41.00 | 37.00 | 38.00 | 38.00 | - | 4,604,400 |
| Nov 18, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -5.00% | 3,945,700 |
| Nov 17, 2025 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | -6.98% | 8,187,700 |
| Nov 14, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 5,199,700 |
| Nov 13, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 3,876,100 |
| Nov 12, 2025 | 47.00 | 51.00 | 46.00 | 49.00 | 49.00 | 4.26% | 6,295,900 |
| Nov 11, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,746,300 |
| Nov 10, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 4,101,300 |
| Nov 7, 2025 | 48.00 | 50.00 | 45.00 | 49.00 | 49.00 | - | 10,793,400 |
| Nov 6, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,157,200 |
| Nov 5, 2025 | 49.00 | 50.00 | 46.00 | 50.00 | 50.00 | - | 7,068,500 |
| Nov 4, 2025 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | -5.66% | 6,882,600 |
| Oct 31, 2025 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 3.92% | 4,708,600 |
| Oct 30, 2025 | 52.00 | 53.00 | 49.00 | 51.00 | 51.00 | -7.27% | 11,843,500 |
| Oct 29, 2025 | 59.00 | 60.00 | 55.00 | 55.00 | 55.00 | -11.29% | 12,374,400 |
| Oct 28, 2025 | 58.00 | 62.00 | 55.00 | 62.00 | 62.00 | 1.64% | 18,440,200 |
| Oct 27, 2025 | 61.00 | 63.00 | 57.00 | 61.00 | 61.00 | 8.93% | 32,061,600 |
| Oct 24, 2025 | 55.00 | 62.00 | 54.00 | 56.00 | 56.00 | 14.29% | 46,935,800 |
| Oct 23, 2025 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 3,589,600 |
| Oct 22, 2025 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 3,833,300 |
| Oct 21, 2025 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,427,500 |
| Oct 20, 2025 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 4.17% | 8,768,000 |
| Oct 17, 2025 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | -4.00% | 2,714,400 |
| Oct 16, 2025 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | -1.96% | 2,612,700 |
| Oct 15, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4.08% | 2,613,500 |
| Oct 14, 2025 | 52.00 | 53.00 | 48.00 | 49.00 | 49.00 | -9.26% | 4,350,200 |
| Oct 10, 2025 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 1.89% | 5,195,700 |
| Oct 9, 2025 | 56.00 | 57.00 | 51.00 | 53.00 | 53.00 | -8.62% | 7,705,800 |