i-mobile Co.,Ltd. (TYO:6535)
Japan
· Delayed Price · Currency is JPY 529.00
+4.00 (0.76%)
Apr 28, 2026, 3:30 PM JST
i-mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 524.00 | 530.00 | 523.00 | 529.00 | 529.00 | 0.76% | 122,200 |
| Apr 27, 2026 | 524.00 | 530.00 | 521.00 | 525.00 | 525.00 | 0.57% | 179,200 |
| Apr 24, 2026 | 527.00 | 529.00 | 521.00 | 522.00 | 522.00 | -1.14% | 168,700 |
| Apr 23, 2026 | 535.00 | 537.00 | 525.00 | 528.00 | 528.00 | -2.04% | 159,500 |
| Apr 22, 2026 | 545.00 | 548.00 | 539.00 | 539.00 | 539.00 | -1.10% | 133,100 |
| Apr 21, 2026 | 556.00 | 559.00 | 545.00 | 545.00 | 545.00 | -1.98% | 154,700 |
| Apr 20, 2026 | 573.00 | 575.00 | 549.00 | 556.00 | 556.00 | -1.77% | 410,800 |
| Apr 17, 2026 | 555.00 | 568.00 | 555.00 | 566.00 | 566.00 | 1.98% | 320,900 |
| Apr 16, 2026 | 549.00 | 562.00 | 549.00 | 555.00 | 555.00 | 1.65% | 389,900 |
| Apr 15, 2026 | 540.00 | 548.00 | 536.00 | 546.00 | 546.00 | 1.11% | 352,400 |
| Apr 14, 2026 | 536.00 | 544.00 | 531.00 | 540.00 | 540.00 | 0.75% | 352,800 |
| Apr 13, 2026 | 526.00 | 538.00 | 522.00 | 536.00 | 536.00 | 1.52% | 394,800 |
| Apr 10, 2026 | 526.00 | 530.00 | 521.00 | 528.00 | 528.00 | - | 244,700 |
| Apr 9, 2026 | 532.00 | 533.00 | 526.00 | 528.00 | 528.00 | -0.19% | 181,000 |
| Apr 8, 2026 | 530.00 | 532.00 | 522.00 | 529.00 | 529.00 | 3.32% | 309,300 |
| Apr 7, 2026 | 510.00 | 517.00 | 508.00 | 512.00 | 512.00 | 0.79% | 118,300 |
| Apr 6, 2026 | 504.00 | 509.00 | 501.00 | 508.00 | 508.00 | 1.60% | 91,900 |
| Apr 3, 2026 | 499.00 | 503.00 | 497.00 | 500.00 | 500.00 | 0.81% | 112,500 |
| Apr 2, 2026 | 501.00 | 506.00 | 493.00 | 496.00 | 496.00 | -0.80% | 237,800 |
| Apr 1, 2026 | 500.00 | 501.00 | 497.00 | 500.00 | 500.00 | 1.63% | 163,900 |
| Mar 31, 2026 | 488.00 | 498.00 | 485.00 | 492.00 | 492.00 | 1.03% | 172,000 |
| Mar 30, 2026 | 491.00 | 491.00 | 477.00 | 487.00 | 487.00 | -1.81% | 300,400 |
| Mar 27, 2026 | 491.00 | 501.00 | 491.00 | 496.00 | 496.00 | - | 158,600 |
| Mar 26, 2026 | 493.00 | 496.00 | 489.00 | 496.00 | 496.00 | 0.40% | 162,500 |
| Mar 25, 2026 | 491.00 | 495.00 | 490.00 | 494.00 | 494.00 | 1.23% | 224,400 |
| Mar 24, 2026 | 483.00 | 490.00 | 481.00 | 488.00 | 488.00 | 2.74% | 162,700 |
| Mar 23, 2026 | 486.00 | 487.00 | 475.00 | 475.00 | 475.00 | -2.26% | 273,400 |
| Mar 19, 2026 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -3.19% | 328,800 |
| Mar 18, 2026 | 500.00 | 504.00 | 497.00 | 502.00 | 502.00 | 0.60% | 200,500 |
| Mar 17, 2026 | 494.00 | 500.00 | 493.00 | 499.00 | 499.00 | 0.81% | 282,700 |
| Mar 16, 2026 | 511.00 | 512.00 | 495.00 | 495.00 | 495.00 | -4.26% | 471,900 |
| Mar 13, 2026 | 513.00 | 524.00 | 510.00 | 517.00 | 517.00 | 0.58% | 275,000 |
| Mar 12, 2026 | 532.00 | 533.00 | 505.00 | 514.00 | 514.00 | -2.28% | 407,200 |
| Mar 11, 2026 | 537.00 | 537.00 | 526.00 | 526.00 | 526.00 | -0.57% | 147,500 |
| Mar 10, 2026 | 530.00 | 531.00 | 524.00 | 529.00 | 529.00 | 1.15% | 93,000 |
| 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 |