i-mobile Co.,Ltd. (TYO:6535)
Japan
· Delayed Price · Currency is JPY 528.00
+5.00 (0.96%)
Mar 10, 2026, 10:16 AM JST
i-mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 509.00 | 523.00 | 505.00 | 523.00 | 523.00 | -1.13% | 141,400 |
| Mar 6, 2026 | 522.00 | 529.00 | 516.00 | 529.00 | 529.00 | 0.95% | 107,300 |
| Mar 5, 2026 | 525.00 | 532.00 | 524.00 | 524.00 | 524.00 | 2.34% | 126,700 |
| Mar 4, 2026 | 513.00 | 519.00 | 503.00 | 512.00 | 512.00 | -1.54% | 257,900 |
| Mar 3, 2026 | 526.00 | 526.00 | 520.00 | 520.00 | 520.00 | -2.26% | 157,800 |
| Mar 2, 2026 | 535.00 | 535.00 | 527.00 | 532.00 | 532.00 | -0.93% | 126,000 |
| Feb 27, 2026 | 529.00 | 537.00 | 528.00 | 537.00 | 537.00 | 1.51% | 96,200 |
| Feb 26, 2026 | 529.00 | 535.00 | 525.00 | 529.00 | 529.00 | 0.57% | 156,300 |
| Feb 25, 2026 | 523.00 | 528.00 | 522.00 | 526.00 | 526.00 | 0.77% | 124,200 |
| Feb 24, 2026 | 526.00 | 527.00 | 516.00 | 522.00 | 522.00 | -0.19% | 143,700 |
| Feb 20, 2026 | 526.00 | 526.00 | 520.00 | 523.00 | 523.00 | -0.57% | 101,800 |
| Feb 19, 2026 | 515.00 | 527.00 | 513.00 | 526.00 | 526.00 | 2.33% | 150,700 |
| Feb 18, 2026 | 518.00 | 519.00 | 514.00 | 514.00 | 514.00 | - | 98,200 |
| Feb 17, 2026 | 522.00 | 522.00 | 512.00 | 514.00 | 514.00 | -1.34% | 180,000 |
| Feb 16, 2026 | 523.00 | 523.00 | 516.00 | 521.00 | 521.00 | -0.38% | 127,700 |
| Feb 13, 2026 | 534.00 | 535.00 | 519.00 | 523.00 | 523.00 | -1.69% | 195,400 |
| Feb 12, 2026 | 529.00 | 535.00 | 527.00 | 532.00 | 532.00 | 0.95% | 303,200 |
| Feb 10, 2026 | 527.00 | 529.00 | 524.00 | 527.00 | 527.00 | 0.57% | 213,400 |
| Feb 9, 2026 | 525.00 | 527.00 | 521.00 | 524.00 | 524.00 | 0.96% | 113,200 |
| Feb 6, 2026 | 516.00 | 520.00 | 512.00 | 519.00 | 519.00 | 0.58% | 131,100 |
| Feb 5, 2026 | 512.00 | 521.00 | 511.00 | 516.00 | 516.00 | 0.98% | 115,000 |
| Feb 4, 2026 | 513.00 | 517.00 | 511.00 | 511.00 | 511.00 | -0.78% | 107,900 |
| Feb 3, 2026 | 515.00 | 517.00 | 508.00 | 515.00 | 515.00 | 1.18% | 123,300 |
| Feb 2, 2026 | 524.00 | 524.00 | 508.00 | 509.00 | 509.00 | -1.74% | 141,700 |
| Jan 30, 2026 | 513.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.37% | 143,200 |
| Jan 29, 2026 | 515.00 | 516.00 | 507.00 | 511.00 | 511.00 | -0.78% | 164,100 |
| Jan 28, 2026 | 514.00 | 519.00 | 510.00 | 515.00 | 515.00 | -0.19% | 164,100 |
| Jan 27, 2026 | 515.00 | 521.00 | 513.00 | 516.00 | 516.00 | - | 128,600 |
| Jan 26, 2026 | 518.00 | 518.00 | 512.00 | 516.00 | 516.00 | -0.96% | 144,600 |
| Jan 23, 2026 | 516.00 | 523.00 | 514.00 | 521.00 | 521.00 | 1.56% | 113,700 |
| Jan 22, 2026 | 512.00 | 515.00 | 509.00 | 513.00 | 513.00 | 0.20% | 126,600 |
| Jan 21, 2026 | 515.00 | 517.00 | 508.00 | 512.00 | 512.00 | -1.73% | 173,300 |
| Jan 20, 2026 | 524.00 | 526.00 | 520.00 | 521.00 | 521.00 | -0.38% | 99,000 |
| Jan 19, 2026 | 520.00 | 525.00 | 518.00 | 523.00 | 523.00 | 1.16% | 149,000 |
| Jan 16, 2026 | 515.00 | 517.00 | 511.00 | 517.00 | 517.00 | 0.58% | 104,000 |
| Jan 15, 2026 | 512.00 | 518.00 | 509.00 | 514.00 | 514.00 | 0.39% | 173,900 |
| Jan 14, 2026 | 505.00 | 513.00 | 504.00 | 512.00 | 512.00 | 1.39% | 135,600 |
| Jan 13, 2026 | 514.00 | 515.00 | 504.00 | 505.00 | 505.00 | -1.17% | 299,700 |
| Jan 9, 2026 | 503.00 | 511.00 | 503.00 | 511.00 | 511.00 | 1.59% | 160,000 |
| Jan 8, 2026 | 504.00 | 507.00 | 503.00 | 503.00 | 503.00 | -0.20% | 117,900 |
| Jan 7, 2026 | 506.00 | 508.00 | 502.00 | 504.00 | 504.00 | -0.79% | 140,600 |
| Jan 6, 2026 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 1.40% | 180,900 |
| Jan 5, 2026 | 509.00 | 511.00 | 499.00 | 501.00 | 501.00 | -0.40% | 331,800 |
| Dec 30, 2025 | 505.00 | 507.00 | 501.00 | 503.00 | 503.00 | -0.20% | 121,800 |
| Dec 29, 2025 | 504.00 | 504.00 | 497.00 | 504.00 | 504.00 | 0.80% | 196,000 |
| Dec 26, 2025 | 499.00 | 503.00 | 497.00 | 500.00 | 500.00 | - | 213,600 |
| Dec 25, 2025 | 494.00 | 501.00 | 493.00 | 500.00 | 500.00 | 2.04% | 204,900 |
| Dec 24, 2025 | 484.00 | 496.00 | 484.00 | 490.00 | 490.00 | 0.82% | 1,203,800 |
| Dec 23, 2025 | 478.00 | 486.00 | 477.00 | 486.00 | 486.00 | 0.62% | 144,200 |
| Dec 22, 2025 | 492.00 | 492.00 | 480.00 | 483.00 | 483.00 | -0.41% | 178,900 |
| Dec 19, 2025 | 490.00 | 496.00 | 484.00 | 485.00 | 485.00 | -0.41% | 244,800 |
| Dec 18, 2025 | 478.00 | 490.00 | 477.00 | 487.00 | 487.00 | 1.46% | 223,400 |
| Dec 17, 2025 | 477.00 | 482.00 | 473.00 | 480.00 | 480.00 | 1.27% | 180,200 |
| Dec 16, 2025 | 473.00 | 477.00 | 469.00 | 474.00 | 474.00 | 0.21% | 272,900 |
| Dec 15, 2025 | 488.00 | 490.00 | 470.00 | 473.00 | 473.00 | -3.67% | 542,800 |
| Dec 12, 2025 | 477.00 | 493.00 | 474.00 | 491.00 | 491.00 | 4.69% | 534,100 |
| Dec 11, 2025 | 541.00 | 562.00 | 444.00 | 469.00 | 469.00 | -12.34% | 1,785,800 |
| Dec 10, 2025 | 530.00 | 540.00 | 529.00 | 535.00 | 535.00 | 1.13% | 235,700 |
| Dec 9, 2025 | 537.00 | 542.00 | 527.00 | 529.00 | 529.00 | -2.94% | 229,400 |
| Dec 8, 2025 | 533.00 | 549.00 | 530.00 | 545.00 | 545.00 | 3.61% | 313,700 |
| Dec 5, 2025 | 536.00 | 538.00 | 526.00 | 526.00 | 526.00 | -2.77% | 215,000 |
| Dec 4, 2025 | 533.00 | 543.00 | 533.00 | 541.00 | 541.00 | 1.50% | 181,600 |
| Dec 3, 2025 | 545.00 | 546.00 | 530.00 | 533.00 | 533.00 | -3.96% | 428,600 |
| Dec 2, 2025 | 566.00 | 569.00 | 555.00 | 555.00 | 555.00 | -2.46% | 263,600 |
| Dec 1, 2025 | 569.00 | 570.00 | 563.00 | 569.00 | 569.00 | 0.71% | 186,700 |
| Nov 28, 2025 | 568.00 | 571.00 | 562.00 | 565.00 | 565.00 | -0.35% | 146,500 |
| Nov 27, 2025 | 570.00 | 572.00 | 566.00 | 567.00 | 567.00 | -0.70% | 81,400 |
| Nov 26, 2025 | 567.00 | 573.00 | 567.00 | 571.00 | 571.00 | 0.71% | 80,800 |
| Nov 25, 2025 | 574.00 | 575.00 | 566.00 | 567.00 | 567.00 | 0.35% | 117,400 |
| Nov 21, 2025 | 552.00 | 567.00 | 551.00 | 565.00 | 565.00 | 2.36% | 116,500 |
| Nov 20, 2025 | 556.00 | 556.00 | 550.00 | 552.00 | 552.00 | 0.73% | 82,400 |
| Nov 19, 2025 | 552.00 | 555.00 | 548.00 | 548.00 | 548.00 | -1.08% | 79,600 |
| Nov 18, 2025 | 555.00 | 560.00 | 551.00 | 554.00 | 554.00 | -0.18% | 69,500 |
| Nov 17, 2025 | 565.00 | 566.00 | 554.00 | 555.00 | 555.00 | -1.60% | 118,300 |
| Nov 14, 2025 | 566.00 | 571.00 | 564.00 | 564.00 | 564.00 | -0.88% | 78,300 |
| Nov 13, 2025 | 577.00 | 578.00 | 569.00 | 569.00 | 569.00 | -1.56% | 73,200 |
| Nov 12, 2025 | 572.00 | 582.00 | 571.00 | 578.00 | 578.00 | 1.05% | 96,700 |
| Nov 11, 2025 | 577.00 | 579.00 | 569.00 | 572.00 | 572.00 | -1.04% | 87,300 |
| Nov 10, 2025 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | 0.17% | 45,600 |
| Nov 7, 2025 | 570.00 | 577.00 | 568.00 | 577.00 | 577.00 | 1.05% | 49,000 |
| Nov 6, 2025 | 579.00 | 580.00 | 571.00 | 571.00 | 571.00 | -0.17% | 74,600 |
| Nov 5, 2025 | 582.00 | 582.00 | 564.00 | 572.00 | 572.00 | -2.39% | 180,000 |
| Nov 4, 2025 | 579.00 | 588.00 | 576.00 | 586.00 | 586.00 | 0.34% | 78,200 |
| Oct 31, 2025 | 584.00 | 584.00 | 578.00 | 584.00 | 584.00 | 0.69% | 100,800 |
| Oct 30, 2025 | 580.00 | 584.00 | 579.00 | 580.00 | 580.00 | 0.35% | 140,000 |
| Oct 29, 2025 | 588.00 | 590.00 | 578.00 | 578.00 | 578.00 | -2.03% | 161,200 |
| Oct 28, 2025 | 611.00 | 613.00 | 585.00 | 590.00 | 590.00 | -4.22% | 310,100 |
| Oct 27, 2025 | 604.00 | 616.00 | 601.00 | 616.00 | 616.00 | 2.67% | 196,300 |
| Oct 24, 2025 | 609.00 | 612.00 | 599.00 | 600.00 | 600.00 | -1.48% | 135,200 |
| Oct 23, 2025 | 604.00 | 610.00 | 604.00 | 609.00 | 609.00 | 0.50% | 180,300 |
| Oct 22, 2025 | 599.00 | 606.00 | 598.00 | 606.00 | 606.00 | 0.33% | 100,200 |
| Oct 21, 2025 | 604.00 | 608.00 | 597.00 | 604.00 | 604.00 | 1.17% | 113,000 |
| Oct 20, 2025 | 601.00 | 604.00 | 595.00 | 597.00 | 597.00 | -0.50% | 141,500 |
| Oct 17, 2025 | 606.00 | 607.00 | 596.00 | 600.00 | 600.00 | -0.99% | 156,300 |
| Oct 16, 2025 | 609.00 | 611.00 | 603.00 | 606.00 | 606.00 | -0.16% | 131,200 |
| Oct 15, 2025 | 610.00 | 612.00 | 607.00 | 607.00 | 607.00 | 0.17% | 88,100 |
| Oct 14, 2025 | 599.00 | 607.00 | 599.00 | 606.00 | 606.00 | -0.49% | 212,600 |
| Oct 10, 2025 | 603.00 | 612.00 | 601.00 | 609.00 | 609.00 | 0.33% | 177,200 |
| Oct 9, 2025 | 622.00 | 623.00 | 603.00 | 607.00 | 607.00 | -2.57% | 246,000 |
| Oct 8, 2025 | 644.00 | 645.00 | 623.00 | 623.00 | 623.00 | -3.26% | 133,000 |