Mobilus Corporation 4370
TSE · Japan · Technology Services
¥412.00+3.00 (+0.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥412.00 | +0.73% | ¥406.00 | ¥413.00 | ¥406.00 | 9.50K |
| 2026-10-01 | ¥409.00 | +0.49% | ¥415.00 | ¥415.00 | ¥402.00 | 22.70K |
| 2026-09-30 | ¥407.00 | -0.97% | ¥411.00 | ¥418.00 | ¥403.00 | 20.80K |
| 2026-09-29 | ¥411.00 | -4.20% | ¥430.00 | ¥430.00 | ¥403.00 | 35.10K |
| 2026-09-28 | ¥429.00 | -1.83% | ¥432.00 | ¥439.00 | ¥427.00 | 22.00K |
| 2026-09-25 | ¥437.00 | +0.92% | ¥433.00 | ¥441.00 | ¥428.00 | 22.30K |
| 2026-09-24 | ¥433.00 | +0.93% | ¥421.00 | ¥456.00 | ¥419.00 | 146.00K |
| 2026-09-18 | ¥429.00 | -0.69% | ¥440.00 | ¥489.00 | ¥417.00 | 376.50K |
| 2026-09-17 | ¥432.00 | +8.00% | ¥395.00 | ¥435.00 | ¥395.00 | 124.00K |
| 2026-09-16 | ¥400.00 | -0.99% | ¥400.00 | ¥408.00 | ¥388.00 | 83.70K |
| 2026-09-15 | ¥404.00 | -4.27% | ¥415.00 | ¥417.00 | ¥397.00 | 94.90K |
| 2026-09-14 | ¥422.00 | +3.18% | ¥416.00 | ¥451.00 | ¥396.00 | 355.00K |
| 2026-09-11 | ¥409.00 | -6.19% | ¥426.00 | ¥506.00 | ¥408.00 | 690.90K |
| 2026-09-10 | ¥436.00 | -5.63% | ¥454.00 | ¥477.00 | ¥426.00 | 309.30K |
| 2026-09-09 | ¥462.00 | +20.94% | ¥397.00 | ¥462.00 | ¥390.00 | 556.60K |
| 2026-09-08 | ¥382.00 | -1.80% | ¥389.00 | ¥392.00 | ¥380.00 | 52.90K |
| 2026-09-07 | ¥389.00 | -4.66% | ¥400.00 | ¥431.00 | ¥383.00 | 165.40K |
| 2026-09-04 | ¥408.00 | -5.99% | ¥506.00 | ¥506.00 | ¥391.00 | 733.90K |
| 2026-09-03 | ¥434.00 | +22.60% | ¥353.00 | ¥434.00 | ¥350.00 | 381.20K |
| 2026-09-02 | ¥354.00 | +2.31% | ¥342.00 | ¥367.00 | ¥327.00 | 83.30K |
| 2026-09-01 | ¥346.00 | -8.22% | ¥377.00 | ¥377.00 | ¥335.00 | 164.60K |
| 2026-08-31 | ¥377.00 | -4.07% | ¥401.00 | ¥410.00 | ¥361.00 | 383.30K |
| 2026-08-28 | ¥393.00 | +25.56% | ¥321.00 | ¥393.00 | ¥321.00 | 755.10K |
| 2026-08-27 | ¥313.00 | -9.54% | ¥338.00 | ¥342.00 | ¥310.00 | 153.80K |
| 2026-08-26 | ¥346.00 | +15.33% | ¥310.00 | ¥376.00 | ¥310.00 | 455.20K |
| 2026-08-25 | ¥300.00 | +2.04% | ¥295.00 | ¥304.00 | ¥295.00 | 4.80K |
| 2026-08-24 | ¥294.00 | -2.00% | ¥300.00 | ¥304.00 | ¥293.00 | 4.40K |
| 2026-08-21 | ¥300.00 | -1.32% | ¥304.00 | ¥314.00 | ¥295.00 | 9.20K |
| 2026-08-20 | ¥304.00 | +2.70% | ¥303.00 | ¥306.00 | ¥296.00 | 3.80K |
| 2026-08-19 | ¥296.00 | -2.63% | ¥303.00 | ¥304.00 | ¥295.00 | 3.40K |
| 2026-08-18 | ¥304.00 | -3.80% | ¥316.00 | ¥320.00 | ¥302.00 | 9.90K |
| 2026-08-17 | ¥316.00 | +4.64% | ¥308.00 | ¥318.00 | ¥303.00 | 3.20K |
| 2026-08-14 | ¥302.00 | +0.67% | ¥300.00 | ¥316.00 | ¥300.00 | 2.40K |
| 2026-08-13 | ¥300.00 | -0.99% | ¥295.00 | ¥300.00 | ¥295.00 | 9.60K |
| 2026-08-12 | ¥303.00 | -0.66% | ¥305.00 | ¥306.00 | ¥300.00 | 4.50K |
| 2026-08-10 | ¥305.00 | -1.29% | ¥307.00 | ¥307.00 | ¥300.00 | 2.70K |
| 2026-08-07 | ¥309.00 | -1.90% | ¥311.00 | ¥315.00 | ¥299.00 | 7.50K |
| 2026-08-06 | ¥315.00 | -0.94% | ¥317.00 | ¥317.00 | ¥310.00 | 1.40K |
| 2026-08-05 | ¥318.00 | -2.45% | ¥321.00 | ¥321.00 | ¥318.00 | 2.00K |
| 2026-08-04 | ¥326.00 | +4.49% | ¥312.00 | ¥327.00 | ¥312.00 | 900 |
| 2026-08-03 | ¥312.00 | -4.29% | ¥320.00 | ¥329.00 | ¥312.00 | 2.40K |
| 2026-07-31 | ¥326.00 | -2.40% | ¥333.00 | ¥334.00 | ¥310.00 | 8.80K |
| 2026-07-30 | ¥334.00 | +4.38% | ¥326.00 | ¥340.00 | ¥326.00 | 28.50K |
| 2026-07-29 | ¥320.00 | -1.54% | ¥325.00 | ¥325.00 | ¥320.00 | 4.40K |
| 2026-07-28 | ¥325.00 | +7.97% | ¥300.00 | ¥327.00 | ¥299.00 | 4.30K |
| 2026-07-27 | ¥301.00 | -1.31% | ¥301.00 | ¥307.00 | ¥300.00 | 5.20K |
| 2026-07-24 | ¥305.00 | -0.65% | ¥306.00 | ¥315.00 | ¥305.00 | 1.70K |
| 2026-07-23 | ¥307.00 | -0.65% | ¥309.00 | ¥309.00 | ¥307.00 | 2.30K |
| 2026-07-22 | ¥309.00 | -2.83% | ¥314.00 | ¥314.00 | ¥309.00 | 900 |
| 2026-07-21 | ¥318.00 | +2.25% | ¥308.00 | ¥318.00 | ¥308.00 | 2.70K |
| 2026-07-17 | ¥311.00 | -2.20% | ¥313.00 | ¥313.00 | ¥302.00 | 1.20K |
| 2026-07-16 | ¥318.00 | 0.00% | ¥316.00 | ¥318.00 | ¥315.00 | 6.40K |
| 2026-07-15 | ¥318.00 | +2.58% | ¥310.00 | ¥318.00 | ¥309.00 | 5.70K |
| 2026-07-14 | ¥310.00 | +0.65% | ¥306.00 | ¥312.00 | ¥300.00 | 4.30K |
| 2026-07-13 | ¥308.00 | -3.45% | ¥311.00 | ¥318.00 | ¥289.00 | 12.30K |
| 2026-07-10 | ¥319.00 | +2.90% | ¥311.00 | ¥320.00 | ¥306.00 | 11.10K |
| 2026-07-09 | ¥310.00 | +0.65% | ¥308.00 | ¥310.00 | ¥308.00 | 2.30K |
| 2026-07-08 | ¥308.00 | 0.00% | ¥308.00 | ¥308.00 | ¥308.00 | 600 |
| 2026-07-07 | ¥308.00 | +0.33% | ¥308.00 | ¥308.00 | ¥302.00 | 3.90K |
| 2026-07-06 | ¥307.00 | +1.32% | ¥299.00 | ¥307.00 | ¥299.00 | 1.30K |
| 2026-07-03 | ¥303.00 | +2.02% | ¥292.00 | ¥307.00 | ¥292.00 | 4.90K |
| 2026-07-02 | ¥297.00 | -2.30% | ¥304.00 | ¥317.00 | ¥297.00 | 8.90K |
| 2026-07-01 | ¥304.00 | +1.33% | ¥300.00 | ¥307.00 | ¥300.00 | 2.10K |
| 2026-06-30 | ¥300.00 | 0.00% | ¥300.00 | ¥300.00 | ¥300.00 | 300 |
| 2026-06-29 | ¥300.00 | -2.28% | ¥300.00 | ¥307.00 | ¥299.00 | 1.20K |
| 2026-06-26 | ¥307.00 | 0.00% | ¥299.00 | ¥307.00 | ¥293.00 | 3.10K |
| 2026-06-25 | ¥307.00 | +4.42% | ¥295.00 | ¥307.00 | ¥295.00 | 3.40K |
| 2026-06-24 | ¥294.00 | +0.34% | ¥293.00 | ¥302.00 | ¥293.00 | 1.60K |
| 2026-06-23 | ¥293.00 | -3.30% | ¥300.00 | ¥306.00 | ¥290.00 | 5.70K |
| 2026-06-22 | ¥303.00 | +0.33% | ¥302.00 | ¥303.00 | ¥290.00 | 3.00K |
| 2026-06-19 | ¥302.00 | -1.95% | ¥303.00 | ¥304.00 | ¥300.00 | 4.10K |
| 2026-06-18 | ¥308.00 | +5.12% | ¥292.00 | ¥308.00 | ¥292.00 | 9.00K |
| 2026-06-17 | ¥293.00 | -1.01% | ¥296.00 | ¥302.00 | ¥290.00 | 9.10K |
| 2026-06-16 | ¥296.00 | -1.66% | ¥300.00 | ¥300.00 | ¥293.00 | 3.00K |
| 2026-06-15 | ¥301.00 | +2.73% | ¥293.00 | ¥308.00 | ¥293.00 | 1.70K |
| 2026-06-12 | ¥293.00 | -1.35% | ¥295.00 | ¥298.00 | ¥291.00 | 4.10K |
| 2026-06-11 | ¥297.00 | -2.30% | ¥296.00 | ¥302.00 | ¥293.00 | 7.40K |
| 2026-06-10 | ¥304.00 | +0.33% | ¥309.00 | ¥309.00 | ¥302.00 | 1.70K |
| 2026-06-09 | ¥303.00 | +1.68% | ¥299.00 | ¥303.00 | ¥295.00 | 4.40K |
| 2026-06-08 | ¥298.00 | -1.00% | ¥304.00 | ¥304.00 | ¥296.00 | 2.00K |
| 2026-06-05 | ¥301.00 | -1.31% | ¥300.00 | ¥301.00 | ¥300.00 | 1.50K |
| 2026-06-04 | ¥305.00 | -0.97% | ¥306.00 | ¥309.00 | ¥296.00 | 8.80K |
| 2026-06-03 | ¥308.00 | +2.33% | ¥301.00 | ¥308.00 | ¥300.00 | 7.70K |
| 2026-06-02 | ¥301.00 | -1.31% | ¥302.00 | ¥302.00 | ¥301.00 | 200 |
| 2026-06-01 | ¥305.00 | -2.24% | ¥318.00 | ¥318.00 | ¥304.00 | 8.20K |
| 2026-05-29 | ¥312.00 | +0.32% | ¥315.00 | ¥320.00 | ¥304.00 | 9.20K |
| 2026-05-28 | ¥311.00 | 0.00% | ¥311.00 | ¥315.00 | ¥307.00 | 4.40K |
| 2026-05-27 | ¥311.00 | -0.32% | ¥306.00 | ¥316.00 | ¥306.00 | 11.60K |
| 2026-05-26 | ¥312.00 | -0.32% | ¥313.00 | ¥318.00 | ¥307.00 | 17.00K |
| 2026-05-25 | ¥313.00 | -1.26% | ¥329.00 | ¥329.00 | ¥305.00 | 22.00K |