Mobilus Corporation (TYO:4370)
Japan
· Delayed Price · Currency is JPY 384.00
0.00 (0.00%)
Mar 11, 2026, 12:58 PM JST
Mobilus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 384.00 | 384.00 | 381.00 | 381.00 | - | -0.78% | 700 |
| Mar 10, 2026 | 379.00 | 388.00 | 379.00 | 384.00 | 384.00 | 0.26% | 5,900 |
| Mar 9, 2026 | 368.00 | 383.00 | 368.00 | 383.00 | 383.00 | -0.78% | 5,600 |
| Mar 6, 2026 | 368.00 | 393.00 | 368.00 | 386.00 | 386.00 | 4.89% | 6,800 |
| Mar 5, 2026 | 375.00 | 387.00 | 364.00 | 368.00 | 368.00 | -1.87% | 29,500 |
| Mar 4, 2026 | 379.00 | 381.00 | 373.00 | 375.00 | 375.00 | -3.10% | 3,600 |
| Mar 3, 2026 | 389.00 | 389.00 | 371.00 | 387.00 | 387.00 | 1.57% | 12,700 |
| Mar 2, 2026 | 391.00 | 391.00 | 379.00 | 381.00 | 381.00 | -2.56% | 2,700 |
| Feb 27, 2026 | 390.00 | 391.00 | 381.00 | 391.00 | 391.00 | 0.77% | 4,400 |
| Feb 26, 2026 | 378.00 | 389.00 | 378.00 | 388.00 | 388.00 | 2.65% | 3,100 |
| Feb 25, 2026 | 378.00 | 378.00 | 372.00 | 378.00 | 378.00 | - | 3,000 |
| Feb 24, 2026 | 383.00 | 383.00 | 374.00 | 378.00 | 378.00 | - | 7,700 |
| Feb 20, 2026 | 380.00 | 380.00 | 377.00 | 378.00 | 378.00 | -0.79% | 3,200 |
| Feb 19, 2026 | 382.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.52% | 1,600 |
| Feb 18, 2026 | 382.00 | 385.00 | 381.00 | 383.00 | 383.00 | -0.52% | 1,500 |
| Feb 17, 2026 | 384.00 | 385.00 | 383.00 | 385.00 | 385.00 | 0.26% | 1,400 |
| Feb 16, 2026 | 394.00 | 394.00 | 380.00 | 384.00 | 384.00 | -0.52% | 7,400 |
| Feb 13, 2026 | 377.00 | 386.00 | 375.00 | 386.00 | 386.00 | 2.39% | 3,900 |
| Feb 12, 2026 | 377.00 | 386.00 | 372.00 | 377.00 | 377.00 | 0.27% | 10,300 |
| Feb 10, 2026 | 374.00 | 385.00 | 371.00 | 376.00 | 376.00 | 0.27% | 7,700 |
| Feb 9, 2026 | 372.00 | 386.00 | 372.00 | 375.00 | 375.00 | 0.81% | 5,300 |
| Feb 6, 2026 | 378.00 | 378.00 | 371.00 | 372.00 | 372.00 | -3.13% | 16,900 |
| Feb 5, 2026 | 380.00 | 399.00 | 379.00 | 384.00 | 384.00 | -0.52% | 7,200 |
| Feb 4, 2026 | 386.00 | 387.00 | 380.00 | 386.00 | 386.00 | 0.52% | 5,000 |
| Feb 3, 2026 | 383.00 | 388.00 | 383.00 | 384.00 | 384.00 | -0.78% | 4,700 |
| Feb 2, 2026 | 387.00 | 388.00 | 385.00 | 387.00 | 387.00 | -0.26% | 3,100 |
| Jan 30, 2026 | 385.00 | 389.00 | 384.00 | 388.00 | 388.00 | 0.78% | 1,000 |
| Jan 29, 2026 | 380.00 | 385.00 | 378.00 | 385.00 | 385.00 | 1.05% | 2,300 |
| Jan 28, 2026 | 381.00 | 396.00 | 377.00 | 381.00 | 381.00 | -0.26% | 5,000 |
| Jan 27, 2026 | 391.00 | 391.00 | 381.00 | 382.00 | 382.00 | -0.26% | 2,500 |
| Jan 26, 2026 | 395.00 | 395.00 | 383.00 | 383.00 | 383.00 | -2.05% | 3,200 |
| Jan 23, 2026 | 386.00 | 393.00 | 385.00 | 391.00 | 391.00 | 1.30% | 3,400 |
| Jan 22, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | -1.03% | 2,700 |
| Jan 21, 2026 | 396.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.50% | 2,100 |
| Jan 20, 2026 | 402.00 | 402.00 | 393.00 | 400.00 | 400.00 | -0.25% | 5,000 |
| Jan 19, 2026 | 386.00 | 401.00 | 381.00 | 401.00 | 401.00 | 6.08% | 5,800 |
| Jan 16, 2026 | 380.00 | 390.00 | 377.00 | 378.00 | 378.00 | -0.53% | 10,600 |
| Jan 15, 2026 | 379.00 | 394.00 | 375.00 | 380.00 | 380.00 | -1.81% | 14,400 |
| Jan 14, 2026 | 392.00 | 392.00 | 385.00 | 387.00 | 387.00 | -0.51% | 5,600 |
| Jan 13, 2026 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | -3.71% | 17,000 |
| Jan 9, 2026 | 399.00 | 414.00 | 395.00 | 404.00 | 404.00 | 3.32% | 14,600 |
| Jan 8, 2026 | 398.00 | 398.00 | 391.00 | 391.00 | 391.00 | -1.76% | 4,200 |
| Jan 7, 2026 | 389.00 | 398.00 | 387.00 | 398.00 | 398.00 | 2.31% | 6,800 |
| Jan 6, 2026 | 380.00 | 399.00 | 380.00 | 389.00 | 389.00 | 2.37% | 22,300 |
| Jan 5, 2026 | 382.00 | 384.00 | 377.00 | 380.00 | 380.00 | 1.60% | 7,900 |
| Dec 30, 2025 | 383.00 | 383.00 | 374.00 | 374.00 | 374.00 | -1.84% | 5,300 |
| Dec 29, 2025 | 372.00 | 381.00 | 372.00 | 381.00 | 381.00 | 2.42% | 5,600 |
| Dec 26, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.85% | 24,300 |
| Dec 25, 2025 | 383.00 | 383.00 | 367.00 | 379.00 | 379.00 | -1.81% | 22,000 |
| Dec 24, 2025 | 385.00 | 393.00 | 385.00 | 386.00 | 386.00 | 0.26% | 7,600 |
| Dec 23, 2025 | 387.00 | 394.00 | 385.00 | 385.00 | 385.00 | -0.52% | 20,400 |
| Dec 22, 2025 | 383.00 | 393.00 | 380.00 | 387.00 | 387.00 | 1.04% | 19,600 |
| Dec 19, 2025 | 378.00 | 383.00 | 377.00 | 383.00 | 383.00 | 1.32% | 2,300 |
| Dec 18, 2025 | 379.00 | 386.00 | 378.00 | 378.00 | 378.00 | -1.31% | 4,700 |
| Dec 17, 2025 | 373.00 | 390.00 | 372.00 | 383.00 | 383.00 | 2.13% | 9,000 |
| Dec 16, 2025 | 372.00 | 379.00 | 372.00 | 375.00 | 375.00 | -1.32% | 27,200 |
| Dec 15, 2025 | 372.00 | 388.00 | 372.00 | 380.00 | 380.00 | 1.60% | 22,800 |
| Dec 12, 2025 | 383.00 | 383.00 | 373.00 | 374.00 | 374.00 | -1.06% | 7,300 |
| Dec 11, 2025 | 390.00 | 390.00 | 377.00 | 378.00 | 378.00 | -2.07% | 13,700 |
| Dec 10, 2025 | 381.00 | 391.00 | 381.00 | 386.00 | 386.00 | 0.26% | 6,600 |
| Dec 9, 2025 | 380.00 | 388.00 | 372.00 | 385.00 | 385.00 | 0.26% | 6,300 |
| Dec 8, 2025 | 378.00 | 385.00 | 378.00 | 384.00 | 384.00 | 2.13% | 2,200 |
| Dec 5, 2025 | 368.00 | 377.00 | 367.00 | 376.00 | 376.00 | 1.35% | 10,000 |
| Dec 4, 2025 | 369.00 | 382.00 | 368.00 | 371.00 | 371.00 | -1.07% | 12,000 |
| Dec 3, 2025 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | -1.57% | 9,600 |
| Dec 2, 2025 | 393.00 | 393.00 | 377.00 | 381.00 | 381.00 | -3.54% | 16,000 |
| Dec 1, 2025 | 398.00 | 398.00 | 373.00 | 395.00 | 395.00 | -0.75% | 26,400 |
| Nov 28, 2025 | 377.00 | 399.00 | 377.00 | 398.00 | 398.00 | 6.42% | 34,600 |
| Nov 27, 2025 | 376.00 | 378.00 | 371.00 | 374.00 | 374.00 | 0.81% | 13,900 |
| Nov 26, 2025 | 365.00 | 381.00 | 360.00 | 371.00 | 371.00 | 1.64% | 54,400 |
| Nov 25, 2025 | 363.00 | 369.00 | 360.00 | 365.00 | 365.00 | 0.83% | 12,500 |
| Nov 21, 2025 | 361.00 | 365.00 | 360.00 | 362.00 | 362.00 | 0.28% | 5,100 |
| Nov 20, 2025 | 361.00 | 369.00 | 359.00 | 361.00 | 361.00 | - | 6,600 |
| Nov 19, 2025 | 360.00 | 361.00 | 357.00 | 361.00 | 361.00 | - | 4,400 |
| Nov 18, 2025 | 364.00 | 364.00 | 361.00 | 361.00 | 361.00 | -1.63% | 6,200 |
| Nov 17, 2025 | 361.00 | 367.00 | 361.00 | 367.00 | 367.00 | 0.55% | 8,900 |
| Nov 14, 2025 | 364.00 | 370.00 | 364.00 | 365.00 | 365.00 | -1.08% | 9,200 |
| Nov 13, 2025 | 375.00 | 375.00 | 366.00 | 369.00 | 369.00 | -1.60% | 13,900 |
| Nov 12, 2025 | 367.00 | 375.00 | 364.00 | 375.00 | 375.00 | 1.90% | 18,300 |
| Nov 11, 2025 | 377.00 | 377.00 | 368.00 | 368.00 | 368.00 | -0.81% | 9,400 |
| Nov 10, 2025 | 378.00 | 378.00 | 364.00 | 371.00 | 371.00 | -2.11% | 14,500 |
| Nov 7, 2025 | 368.00 | 379.00 | 358.00 | 379.00 | 379.00 | 2.43% | 23,500 |
| Nov 6, 2025 | 367.00 | 374.00 | 364.00 | 370.00 | 370.00 | 0.82% | 11,300 |
| Nov 5, 2025 | 367.00 | 368.00 | 360.00 | 367.00 | 367.00 | 0.27% | 12,600 |
| Nov 4, 2025 | 362.00 | 369.00 | 360.00 | 366.00 | 366.00 | 0.55% | 10,200 |
| Oct 31, 2025 | 371.00 | 372.00 | 364.00 | 364.00 | 364.00 | -2.15% | 25,400 |
| Oct 30, 2025 | 365.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1.64% | 13,600 |
| Oct 29, 2025 | 375.00 | 375.00 | 361.00 | 366.00 | 366.00 | -2.40% | 15,900 |
| Oct 28, 2025 | 381.00 | 385.00 | 373.00 | 375.00 | 375.00 | -2.09% | 27,700 |
| Oct 27, 2025 | 373.00 | 383.00 | 368.00 | 383.00 | 383.00 | 2.68% | 40,500 |
| Oct 24, 2025 | 379.00 | 379.00 | 371.00 | 373.00 | 373.00 | -0.80% | 24,600 |
| Oct 23, 2025 | 377.00 | 378.00 | 370.00 | 376.00 | 376.00 | -0.27% | 29,800 |
| Oct 22, 2025 | 374.00 | 377.00 | 365.00 | 377.00 | 377.00 | 1.07% | 41,900 |
| Oct 21, 2025 | 365.00 | 376.00 | 352.00 | 373.00 | 373.00 | 3.32% | 72,700 |
| Oct 20, 2025 | 352.00 | 364.00 | 343.00 | 361.00 | 361.00 | 1.98% | 123,800 |
| Oct 17, 2025 | 379.00 | 379.00 | 352.00 | 354.00 | 354.00 | -7.09% | 280,400 |
| Oct 16, 2025 | 401.00 | 404.00 | 371.00 | 381.00 | 381.00 | -8.63% | 501,600 |
| Oct 15, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -16.10% | 17,400 |
| Oct 14, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -16.75% | 7,000 |
| Oct 10, 2025 | 609.00 | 615.00 | 587.00 | 597.00 | 597.00 | -1.32% | 99,200 |