i-mobile Co., Ltd. 6535
TSE · Japan · Technology Services
¥485.00-9.00 (-1.82%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥488.00 | -1.21% | ¥494.00 | ¥497.00 | ¥488.00 | 82.30K |
| 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 |