i-mobile Co., Ltd. 6535
TSE · Japan · Technologiedienstleistungen
¥491,00-3,00 (-0,61 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥491,00 | -0,61 % | ¥494,00 | ¥497,00 | ¥491,00 | 55,20K |
| 2026-10-01 | ¥494,00 | -1,40 % | ¥495,00 | ¥497,00 | ¥492,00 | 246,80K |
| 2026-09-30 | ¥501,00 | +0,80 % | ¥498,00 | ¥501,00 | ¥493,00 | 148,00K |
| 2026-09-29 | ¥497,00 | -1,58 % | ¥500,00 | ¥500,00 | ¥493,00 | 210,30K |
| 2026-09-28 | ¥505,00 | +1,20 % | ¥499,00 | ¥505,00 | ¥498,00 | 218,10K |
| 2026-09-25 | ¥499,00 | +0,60 % | ¥496,00 | ¥499,00 | ¥494,00 | 212,30K |
| 2026-09-24 | ¥496,00 | -0,80 % | ¥506,00 | ¥506,00 | ¥496,00 | 716,90K |
| 2026-09-18 | ¥500,00 | -0,79 % | ¥502,00 | ¥508,00 | ¥498,00 | 196,30K |
| 2026-09-17 | ¥504,00 | +0,80 % | ¥500,00 | ¥505,00 | ¥499,00 | 175,60K |
| 2026-09-16 | ¥500,00 | -0,60 % | ¥499,00 | ¥503,00 | ¥499,00 | 123,50K |
| 2026-09-15 | ¥503,00 | +1,62 % | ¥500,00 | ¥505,00 | ¥496,00 | 203,30K |
| 2026-09-14 | ¥495,00 | -0,20 % | ¥494,00 | ¥496,00 | ¥487,00 | 281,60K |
| 2026-09-11 | ¥496,00 | +2,06 % | ¥490,00 | ¥501,00 | ¥490,00 | 516,20K |
| 2026-09-10 | ¥486,00 | -5,26 % | ¥510,00 | ¥514,00 | ¥460,00 | 1,49M |
| 2026-09-09 | ¥513,00 | +0,59 % | ¥507,00 | ¥515,00 | ¥504,00 | 287,80K |
| 2026-09-08 | ¥510,00 | -0,58 % | ¥515,00 | ¥515,00 | ¥509,00 | 176,10K |
| 2026-09-07 | ¥513,00 | -0,97 % | ¥516,00 | ¥516,00 | ¥509,00 | 249,40K |
| 2026-09-04 | ¥518,00 | +0,78 % | ¥516,00 | ¥522,00 | ¥512,00 | 286,20K |
| 2026-09-03 | ¥514,00 | -0,96 % | ¥519,00 | ¥520,00 | ¥511,00 | 165,40K |
| 2026-09-02 | ¥519,00 | -1,33 % | ¥522,00 | ¥524,00 | ¥516,00 | 253,40K |
| 2026-09-01 | ¥526,00 | +0,96 % | ¥521,00 | ¥531,00 | ¥516,00 | 529,20K |
| 2026-08-31 | ¥521,00 | +1,96 % | ¥513,00 | ¥522,00 | ¥511,00 | 408,70K |
| 2026-08-28 | ¥511,00 | +1,19 % | ¥505,00 | ¥512,00 | ¥505,00 | 209,60K |
| 2026-08-27 | ¥505,00 | -1,94 % | ¥512,00 | ¥514,00 | ¥504,00 | 279,10K |
| 2026-08-26 | ¥515,00 | +0,19 % | ¥514,00 | ¥521,00 | ¥512,00 | 287,10K |
| 2026-08-25 | ¥514,00 | -1,34 % | ¥516,00 | ¥522,00 | ¥511,00 | 282,90K |
| 2026-08-24 | ¥521,00 | +1,17 % | ¥515,00 | ¥526,00 | ¥515,00 | 390,00K |
| 2026-08-21 | ¥515,00 | -0,77 % | ¥516,00 | ¥517,00 | ¥510,00 | 291,50K |
| 2026-08-20 | ¥519,00 | +2,37 % | ¥511,00 | ¥520,00 | ¥509,00 | 478,90K |
| 2026-08-19 | ¥507,00 | -0,98 % | ¥515,00 | ¥515,00 | ¥505,00 | 196,10K |
| 2026-08-18 | ¥512,00 | +0,39 % | ¥509,00 | ¥515,00 | ¥505,00 | 469,10K |
| 2026-08-17 | ¥510,00 | +0,59 % | ¥503,00 | ¥512,00 | ¥501,00 | 405,20K |
| 2026-08-14 | ¥507,00 | +1,60 % | ¥499,00 | ¥507,00 | ¥497,00 | 346,20K |
| 2026-08-13 | ¥499,00 | +1,01 % | ¥492,00 | ¥499,00 | ¥491,00 | 237,20K |
| 2026-08-12 | ¥494,00 | +2,07 % | ¥488,00 | ¥495,00 | ¥484,00 | 411,20K |
| 2026-08-10 | ¥484,00 | 0,00 % | ¥489,00 | ¥490,00 | ¥481,00 | 284,10K |
| 2026-08-07 | ¥484,00 | +1,04 % | ¥481,00 | ¥487,00 | ¥481,00 | 353,50K |
| 2026-08-06 | ¥479,00 | +0,84 % | ¥476,00 | ¥482,00 | ¥475,00 | 289,60K |
| 2026-08-05 | ¥475,00 | -1,66 % | ¥480,00 | ¥484,00 | ¥475,00 | 467,60K |
| 2026-08-04 | ¥483,00 | -0,41 % | ¥486,00 | ¥487,00 | ¥480,00 | 274,20K |
| 2026-08-03 | ¥485,00 | +0,62 % | ¥482,00 | ¥489,00 | ¥480,00 | 677,10K |
| 2026-07-31 | ¥482,00 | -2,23 % | ¥496,00 | ¥498,00 | ¥480,00 | 717,50K |
| 2026-07-30 | ¥493,00 | -9,38 % | ¥497,00 | ¥500,00 | ¥482,00 | 1,98M |
| 2026-07-29 | ¥544,00 | +1,12 % | ¥543,00 | ¥548,00 | ¥538,00 | 1,17M |
| 2026-07-28 | ¥538,00 | -0,74 % | ¥541,00 | ¥544,00 | ¥537,00 | 629,30K |
| 2026-07-27 | ¥542,00 | +1,88 % | ¥535,00 | ¥543,00 | ¥534,00 | 868,40K |
| 2026-07-24 | ¥532,00 | +0,38 % | ¥529,00 | ¥532,00 | ¥527,00 | 331,60K |
| 2026-07-23 | ¥530,00 | -0,56 % | ¥533,00 | ¥534,00 | ¥528,00 | 575,50K |
| 2026-07-22 | ¥533,00 | -2,38 % | ¥540,00 | ¥541,00 | ¥530,00 | 788,00K |
| 2026-07-21 | ¥546,00 | +3,61 % | ¥537,00 | ¥546,00 | ¥533,00 | 1,04M |
| 2026-07-17 | ¥527,00 | +0,19 % | ¥526,00 | ¥534,00 | ¥525,00 | 610,10K |
| 2026-07-16 | ¥526,00 | +0,38 % | ¥527,00 | ¥531,00 | ¥525,00 | 443,60K |
| 2026-07-15 | ¥524,00 | +1,95 % | ¥518,00 | ¥526,00 | ¥515,00 | 390,00K |
| 2026-07-14 | ¥514,00 | -0,58 % | ¥519,00 | ¥521,00 | ¥513,00 | 417,30K |
| 2026-07-13 | ¥517,00 | -0,19 % | ¥518,00 | ¥540,00 | ¥516,00 | 612,20K |
| 2026-07-10 | ¥518,00 | +0,58 % | ¥518,00 | ¥522,00 | ¥514,00 | 260,90K |
| 2026-07-09 | ¥515,00 | -0,19 % | ¥517,00 | ¥517,00 | ¥511,00 | 301,00K |
| 2026-07-08 | ¥516,00 | -1,90 % | ¥526,00 | ¥527,00 | ¥515,00 | 491,70K |
| 2026-07-07 | ¥526,00 | -0,38 % | ¥533,00 | ¥535,00 | ¥523,00 | 574,70K |
| 2026-07-06 | ¥528,00 | +0,57 % | ¥532,00 | ¥535,00 | ¥527,00 | 565,60K |
| 2026-07-03 | ¥525,00 | 0,00 % | ¥527,00 | ¥532,00 | ¥522,00 | 401,10K |
| 2026-07-02 | ¥525,00 | +2,14 % | ¥518,00 | ¥527,00 | ¥516,00 | 501,90K |
| 2026-07-01 | ¥514,00 | -0,77 % | ¥515,00 | ¥517,00 | ¥508,00 | 453,40K |
| 2026-06-30 | ¥518,00 | +1,77 % | ¥513,00 | ¥520,00 | ¥511,00 | 406,80K |
| 2026-06-29 | ¥509,00 | +3,67 % | ¥499,00 | ¥516,00 | ¥499,00 | 728,30K |
| 2026-06-26 | ¥491,00 | +0,82 % | ¥487,00 | ¥494,00 | ¥485,00 | 193,80K |
| 2026-06-25 | ¥487,00 | +0,41 % | ¥488,00 | ¥493,00 | ¥485,00 | 219,40K |
| 2026-06-24 | ¥485,00 | +0,21 % | ¥489,00 | ¥491,00 | ¥484,00 | 152,00K |
| 2026-06-23 | ¥484,00 | -1,63 % | ¥491,00 | ¥492,00 | ¥483,00 | 241,40K |
| 2026-06-22 | ¥492,00 | 0,00 % | ¥496,00 | ¥499,00 | ¥490,00 | 222,80K |
| 2026-06-19 | ¥492,00 | -1,20 % | ¥495,00 | ¥496,00 | ¥489,00 | 303,10K |
| 2026-06-18 | ¥498,00 | -0,20 % | ¥501,00 | ¥503,00 | ¥495,00 | 197,70K |
| 2026-06-17 | ¥499,00 | 0,00 % | ¥502,00 | ¥511,00 | ¥499,00 | 246,50K |
| 2026-06-16 | ¥499,00 | -1,58 % | ¥507,00 | ¥511,00 | ¥495,00 | 276,90K |
| 2026-06-15 | ¥507,00 | +3,68 % | ¥485,00 | ¥511,00 | ¥485,00 | 563,10K |
| 2026-06-12 | ¥489,00 | -0,61 % | ¥484,00 | ¥492,00 | ¥481,00 | 438,60K |
| 2026-06-11 | ¥492,00 | +5,81 % | ¥463,00 | ¥500,00 | ¥452,00 | 1,12M |
| 2026-06-10 | ¥465,00 | +0,65 % | ¥466,00 | ¥467,00 | ¥460,00 | 199,80K |
| 2026-06-09 | ¥462,00 | -1,91 % | ¥471,00 | ¥472,00 | ¥462,00 | 268,60K |
| 2026-06-08 | ¥471,00 | -1,88 % | ¥473,00 | ¥480,00 | ¥465,00 | 239,30K |
| 2026-06-05 | ¥480,00 | +2,13 % | ¥469,00 | ¥483,00 | ¥465,00 | 256,60K |
| 2026-06-04 | ¥470,00 | -0,84 % | ¥467,00 | ¥476,00 | ¥464,00 | 259,10K |
| 2026-06-03 | ¥474,00 | 0,00 % | ¥474,00 | ¥475,00 | ¥445,00 | 486,00K |
| 2026-06-02 | ¥474,00 | -3,07 % | ¥489,00 | ¥490,00 | ¥464,00 | 637,20K |
| 2026-06-01 | ¥489,00 | +1,66 % | ¥476,00 | ¥495,00 | ¥471,00 | 671,40K |
| 2026-05-29 | ¥481,00 | +1,48 % | ¥474,00 | ¥496,00 | ¥474,00 | 713,10K |
| 2026-05-28 | ¥474,00 | +0,85 % | ¥471,00 | ¥480,00 | ¥468,00 | 407,90K |
| 2026-05-27 | ¥470,00 | +3,07 % | ¥460,00 | ¥472,00 | ¥458,00 | 301,80K |
| 2026-05-26 | ¥456,00 | -0,44 % | ¥463,00 | ¥464,00 | ¥456,00 | 321,20K |
| 2026-05-25 | ¥458,00 | -6,53 % | ¥483,00 | ¥485,00 | ¥453,00 | 676,10K |