MOBCAST HOLDINGS, INC.(JP:3664)
Â¥13.00-2.00 (-13.33%)
JP:3664
MOBCAST HOLDINGS, INC. historical prices
Â¥13.00
At close:-2.00 (-13.33%)
Want to see JP:3664 full AI Analyst Report?
MOBCAST HOLDINGS, INC. (3664) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 14.00 | 15.00 | 13.00 | 13.00 | 13.00 | -13.33% | 48,319,801 | 1.63 |
| Nov 11, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 48,851,000 | 1.67 |
| Nov 10, 2026 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | +36.36% | 51,427,301 | 1.78 |
| Nov 09, 2026 | 11.00 | 14.00 | 11.00 | 14.00 | 14.00 | +27.27% | 51,664,102 | 1.81 |
| Nov 06, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -8.33% | 39,620,801 | 1.42 |
| Nov 05, 2026 | 13.00 | 14.00 | 12.00 | 12.00 | 12.00 | -7.69% | 40,301,398 | 1.45 |
| Nov 04, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 0.00% | 6,637,700 | 0.24 |
| Nov 03, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -13.33% | 23,373,301 | 0.82 |
| Oct 30, 2026 | 13.00 | 15.00 | 12.00 | 15.00 | 15.00 | +15.38% | 11,008,400 | 0.38 |
| Oct 29, 2026 | 15.00 | 15.00 | 13.00 | 13.00 | 13.00 | -13.33% | 34,880,699 | 1.21 |
| Oct 28, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 38,351,398 | 1.35 |
| Oct 27, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | +6.67% | 41,859,000 | 1.50 |
| Oct 26, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 3,492,500 | 0.12 |
| Oct 23, 2026 | 16.00 | 16.00 | 14.00 | 15.00 | 15.00 | -6.25% | 39,898,500 | 1.43 |
| Oct 22, 2026 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 34,527,898 | 1.25 |
| Oct 21, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.00% | 27,017,100 | 0.98 |
| Oct 20, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.00% | 2,788,300 | 0.10 |
| Oct 19, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | -5.56% | 3,357,900 | 0.12 |
| Oct 16, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | -5.26% | 6,537,600 | 0.23 |
| Oct 15, 2026 | 16.00 | 19.00 | 15.00 | 19.00 | 19.00 | +11.76% | 33,286,199 | 1.21 |
| Oct 14, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 5,153,600 | 0.19 |
| Oct 13, 2026 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 43,609,000 | 1.61 |
| Oct 12, 2026 | 19.00 | 20.00 | 17.00 | 19.00 | 19.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 18.00 | 20.00 | 17.00 | 19.00 | 19.00 | +5.56% | 7,319,300 | 0.27 |
| Oct 08, 2026 | 21.00 | 21.00 | 18.00 | 18.00 | 18.00 | -10.00% | 5,596,500 | 0.20 |
| Oct 07, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -13.04% | 52,587,801 | 1.95 |
| Oct 06, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 57,404,898 | 2.19 |
| Oct 05, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 52,271,898 | 2.05 |
| Oct 02, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.00% | 47,701,398 | 1.91 |
| Oct 01, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.85% | 42,533,801 | 1.74 |
| Sep 30, 2026 | 24.00 | 27.00 | 23.00 | 26.00 | 26.00 | +13.04% | 36,806,398 | 1.53 |
| Sep 29, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 35,025,102 | 1.48 |
| Sep 28, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 29,049,400 | 1.25 |
| Sep 25, 2026 | 25.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 44,543,699 | 1.96 |
| Sep 24, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | +4.35% | 40,169,700 | 1.81 |
| Sep 23, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 41,835,602 | 1.94 |
| Sep 17, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | +4.55% | 6,596,600 | 0.31 |
| Sep 16, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -12.00% | 34,877,301 | 1.66 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.00% | 39,698,898 | 1.94 |
| Sep 14, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 33,260,398 | 1.67 |
| Sep 11, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | +4.00% | 45,495,801 | 2.36 |
| Sep 10, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.00% | 43,719,898 | 2.33 |
| Sep 09, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | +4.17% | 47,761,602 | 2.65 |
| Sep 08, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 42,149,398 | 2.42 |
| Sep 07, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 0.00% | 44,341,000 | 2.66 |
| Sep 04, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | +4.17% | 45,875,102 | 2.86 |
