Mobilus Corporation(JP:4370)
Â¥275.00+4.00 (+1.48%)
JP:4370
Mobilus Corporation historical prices
Â¥275.00
At close:+4.00 (+1.48%)
Want to see JP:4370 full AI Analyst Report?
Mobilus Corporation (4370) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 268.00 | 280.00 | 265.00 | 275.00 | 275.00 | +1.48% | 8,800 | 0.07 |
| Nov 10, 2026 | 257.00 | 271.00 | 254.00 | 271.00 | 271.00 | +8.84% | 13,600 | 0.11 |
| Nov 09, 2026 | 249.00 | 259.00 | 249.00 | 256.00 | 256.00 | +2.81% | 11,000 | 0.09 |
| Nov 06, 2026 | 259.00 | 259.00 | 243.00 | 249.00 | 249.00 | -5.68% | 28,000 | 0.23 |
| Nov 05, 2026 | 272.00 | 272.00 | 261.00 | 264.00 | 264.00 | -2.94% | 35,300 | 0.30 |
| Nov 04, 2026 | 279.00 | 336.00 | 254.00 | 272.00 | 272.00 | -0.37% | 451,900 | 4.05 |
| Nov 03, 2026 | 273.00 | 290.00 | 272.00 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 284.00 | 290.00 | 272.00 | 273.00 | 273.00 | -5.54% | 38,300 | 0.34 |
| Oct 30, 2026 | 289.00 | 291.00 | 285.00 | 289.00 | 289.00 | -1.37% | 10,200 | 0.09 |
| Oct 29, 2026 | 294.00 | 299.00 | 293.00 | 293.00 | 293.00 | -1.35% | 11,200 | 0.10 |
| Oct 28, 2026 | 295.00 | 301.00 | 295.00 | 297.00 | 297.00 | -1.33% | 8,900 | 0.08 |
| Oct 27, 2026 | 297.00 | 303.00 | 290.00 | 301.00 | 301.00 | +1.35% | 13,200 | 0.12 |
| Oct 26, 2026 | 290.00 | 297.00 | 289.00 | 297.00 | 297.00 | +2.41% | 9,800 | 0.09 |
| Oct 23, 2026 | 289.00 | 290.00 | 282.00 | 290.00 | 290.00 | 0.00% | 10,000 | 0.09 |
| Oct 22, 2026 | 302.00 | 302.00 | 288.00 | 290.00 | 290.00 | -1.36% | 14,800 | 0.13 |
| Oct 21, 2026 | 296.00 | 303.00 | 293.00 | 294.00 | 294.00 | 0.00% | 24,600 | 0.22 |
| Oct 20, 2026 | 303.00 | 305.00 | 287.00 | 294.00 | 294.00 | -4.23% | 95,900 | 0.88 |
| Oct 19, 2026 | 312.00 | 316.00 | 301.00 | 307.00 | 307.00 | -1.60% | 30,000 | 0.28 |
| Oct 16, 2026 | 334.00 | 338.00 | 305.00 | 312.00 | 312.00 | -10.86% | 124,100 | 1.17 |
| Oct 15, 2026 | 352.00 | 359.00 | 344.00 | 350.00 | 350.00 | -2.78% | 29,600 | 0.28 |
| Oct 14, 2026 | 359.00 | 365.00 | 346.00 | 360.00 | 360.00 | -1.37% | 41,000 | 0.39 |
| Oct 13, 2026 | 352.00 | 367.00 | 352.00 | 365.00 | 365.00 | +1.67% | 37,700 | 0.36 |
| Oct 12, 2026 | 359.00 | 359.00 | 345.00 | 359.00 | 359.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 349.00 | 359.00 | 345.00 | 359.00 | 359.00 | +1.70% | 47,800 | 0.46 |
| Oct 08, 2026 | 364.00 | 369.00 | 349.00 | 353.00 | 353.00 | -3.55% | 34,500 | 0.33 |
| Oct 07, 2026 | 374.00 | 374.00 | 352.00 | 366.00 | 366.00 | -2.14% | 51,400 | 0.50 |
| Oct 06, 2026 | 392.00 | 392.00 | 366.00 | 374.00 | 374.00 | -5.79% | 95,600 | 0.94 |
| Oct 05, 2026 | 408.00 | 412.00 | 388.00 | 397.00 | 397.00 | -3.64% | 39,800 | 0.39 |
| Oct 02, 2026 | 406.00 | 413.00 | 406.00 | 412.00 | 412.00 | +0.73% | 9,500 | 0.09 |
| Oct 01, 2026 | 415.00 | 415.00 | 402.00 | 409.00 | 409.00 | +0.49% | 22,700 | 0.23 |
| Sep 30, 2026 | 411.00 | 418.00 | 403.00 | 407.00 | 407.00 | -0.97% | 20,800 | 0.21 |
| Sep 29, 2026 | 430.00 | 430.00 | 403.00 | 411.00 | 411.00 | -4.20% | 35,100 | 0.35 |
| Sep 28, 2026 | 432.00 | 439.00 | 427.00 | 429.00 | 429.00 | -1.83% | 22,000 | 0.22 |
| Sep 25, 2026 | 433.00 | 441.00 | 428.00 | 437.00 | 437.00 | +0.92% | 22,300 | 0.22 |
| Sep 24, 2026 | 421.00 | 456.00 | 419.00 | 433.00 | 433.00 | +0.93% | 146,000 | 1.50 |
| Sep 23, 2026 | 440.00 | 489.00 | 417.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 440.00 | 489.00 | 417.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 440.00 | 489.00 | 417.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 440.00 | 489.00 | 417.00 | 429.00 | 429.00 | -0.69% | 376,500 | 4.12 |
| Sep 17, 2026 | 395.00 | 435.00 | 395.00 | 432.00 | 432.00 | +8.00% | 124,000 | 1.39 |
| Sep 16, 2026 | 400.00 | 408.00 | 388.00 | 400.00 | 400.00 | -0.99% | 83,700 | 0.95 |
| Sep 15, 2026 | 415.00 | 417.00 | 397.00 | 404.00 | 404.00 | -4.27% | 94,900 | 1.09 |
| Sep 14, 2026 | 416.00 | 451.00 | 396.00 | 422.00 | 422.00 | +3.18% | 355,000 | 4.37 |
| Sep 11, 2026 | 426.00 | 506.00 | 408.00 | 409.00 | 409.00 | -6.19% | 690,900 | 9.82 |
| Sep 10, 2026 | 454.00 | 477.00 | 426.00 | 436.00 | 436.00 | -5.63% | 309,300 | 4.72 |
| Sep 09, 2026 | 397.00 | 462.00 | 390.00 | 462.00 | 462.00 | +20.94% | 556,600 | 9.81 |
| Sep 08, 2026 | 389.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.80% | 52,900 | 0.94 |
| Sep 07, 2026 | 400.00 | 431.00 | 383.00 | 389.00 | 389.00 | -4.66% | 165,400 | 3.10 |
| Sep 04, 2026 | 506.00 | 506.00 | 391.00 | 408.00 | 408.00 | -5.99% | 733,900 | 17.55 |
| Sep 03, 2026 | 353.00 | 434.00 | 350.00 | 434.00 | 434.00 | +22.60% | 381,200 | 10.65 |
