i-mobile Co.,Ltd. (6535.T) JPX
500.00
+4(+0.81%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
500.00
+4(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 499 | 500 | 500 | 503 | 497 | 112,500 |
| April 02, 2026 | 501 | 496 | 496 | 506 | 493 | 237,800 |
| April 01, 2026 | 500 | 500 | 500 | 501 | 497 | 163,900 |
| March 31, 2026 | 488 | 492 | 492 | 498 | 485 | 172,000 |
| March 30, 2026 | 491 | 487 | 487 | 491 | 477 | 300,400 |
| March 27, 2026 | 491 | 496 | 496 | 501 | 491 | 158,600 |
| March 26, 2026 | 493 | 496 | 496 | 496 | 489 | 162,500 |
| March 25, 2026 | 491 | 494 | 494 | 495 | 490 | 224,400 |
| March 24, 2026 | 483 | 488 | 488 | 490 | 481 | 162,700 |
| March 23, 2026 | 486 | 475 | 475 | 487 | 475 | 273,400 |
| March 19, 2026 | 500 | 486 | 486 | 500 | 486 | 328,800 |
| March 18, 2026 | 500 | 502 | 502 | 504 | 497 | 200,500 |
| March 17, 2026 | 494 | 499 | 499 | 500 | 493 | 282,700 |
| March 16, 2026 | 511 | 495 | 495 | 512 | 495 | 471,900 |
| March 13, 2026 | 513 | 517 | 517 | 524 | 510 | 275,000 |
| March 12, 2026 | 532 | 514 | 514 | 533 | 505 | 407,200 |
| March 11, 2026 | 537 | 526 | 526 | 537 | 526 | 147,500 |
| March 10, 2026 | 530 | 530 | 530 | 531 | 524 | 41,600 |
| March 09, 2026 | 509 | 523 | 523 | 523 | 505 | 141,400 |
| March 06, 2026 | 522 | 529 | 529 | 529 | 516 | 107,300 |
| March 05, 2026 | 525 | 524 | 524 | 532 | 524 | 126,700 |
| March 04, 2026 | 513 | 515 | 515 | 519 | 503 | 189,400 |
| March 03, 2026 | 526 | 520 | 520 | 526 | 520 | 157,800 |
| March 02, 2026 | 535 | 532 | 532 | 535 | 527 | 126,000 |
| February 27, 2026 | 529 | 537 | 537 | 537 | 528 | 96,200 |
| February 26, 2026 | 529 | 529 | 529 | 535 | 525 | 156,300 |
| February 25, 2026 | 523 | 526 | 526 | 528 | 522 | 124,200 |
| February 24, 2026 | 526 | 522 | 522 | 527 | 516 | 143,700 |
| February 20, 2026 | 526 | 523 | 0 | 526 | 520 | 101,800 |
| February 19, 2026 | 515 | 526 | 0 | 527 | 513 | 150,700 |
| February 18, 2026 | 518 | 514 | 0 | 519 | 514 | 98,200 |
| February 17, 2026 | 522 | 514 | 0 | 522 | 512 | 180,000 |
| February 16, 2026 | 523 | 521 | 0 | 523 | 516 | 127,700 |
| February 13, 2026 | 534 | 523 | 0 | 535 | 519 | 195,400 |
| February 12, 2026 | 529 | 532 | 0 | 535 | 527 | 303,200 |
| February 10, 2026 | 527 | 527 | 0 | 529 | 524 | 213,400 |
| February 09, 2026 | 525 | 524 | 0 | 527 | 521 | 113,200 |
| February 06, 2026 | 516 | 519 | 0 | 520 | 512 | 131,100 |
| February 05, 2026 | 512 | 516 | 0 | 521 | 511 | 115,000 |
| February 04, 2026 | 513 | 511 | 0 | 517 | 511 | 107,900 |
| February 03, 2026 | 515 | 515 | 0 | 517 | 508 | 123,300 |
| February 02, 2026 | 524 | 509 | 0 | 524 | 508 | 141,700 |
| January 30, 2026 | 513 | 518 | 0 | 518 | 509 | 143,200 |
| January 29, 2026 | 515 | 511 | 0 | 516 | 507 | 164,100 |
| January 28, 2026 | 514 | 515 | 0 | 519 | 510 | 164,100 |
| January 27, 2026 | 515 | 516 | 0 | 521 | 513 | 128,600 |
| January 26, 2026 | 518 | 516 | 0 | 518 | 512 | 144,600 |
| January 23, 2026 | 516 | 521 | 0 | 523 | 514 | 113,700 |
| January 22, 2026 | 512 | 513 | 0 | 515 | 509 | 126,600 |
| January 21, 2026 | 515 | 512 | 0 | 517 | 508 | 173,300 |
| January 20, 2026 | 524 | 521 | 0 | 526 | 520 | 99,000 |
| January 19, 2026 | 520 | 523 | 0 | 525 | 518 | 149,000 |
| January 16, 2026 | 515 | 517 | 0 | 517 | 511 | 104,000 |
| January 15, 2026 | 512 | 514 | 0 | 518 | 509 | 173,900 |
| January 14, 2026 | 505 | 512 | 0 | 513 | 504 | 135,600 |
| January 13, 2026 | 514 | 505 | 0 | 515 | 504 | 299,700 |
| January 09, 2026 | 503 | 511 | 0 | 511 | 503 | 160,000 |
| January 08, 2026 | 504 | 503 | 0 | 507 | 503 | 117,900 |
| January 07, 2026 | 506 | 504 | 0 | 508 | 502 | 140,600 |
| January 06, 2026 | 503 | 508 | 0 | 508 | 503 | 180,900 |