Want to see JP:6535 full AI Analyst Report?
i-mobile Co., Ltd. (6535) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 453.00 | 460.00 | 453.00 | 456.00 | 456.00 | +0.22% | 221,100 | 0.80 |
| Oct 29, 2026 | 458.00 | 458.00 | 447.00 | 455.00 | 455.00 | -0.44% | 768,600 | 2.78 |
| Oct 28, 2026 | 471.00 | 473.00 | 455.00 | 457.00 | 457.00 | -2.77% | 438,700 | 1.56 |
| Oct 27, 2026 | 479.00 | 481.00 | 468.00 | 470.00 | 470.00 | -1.67% | 262,200 | 0.85 |
| Oct 26, 2026 | 485.00 | 485.00 | 478.00 | 478.00 | 478.00 | -1.44% | 189,000 | 0.58 |
| Oct 23, 2026 | 485.00 | 487.00 | 480.00 | 485.00 | 485.00 | +0.21% | 222,600 | 0.67 |
| Oct 22, 2026 | 491.00 | 497.00 | 483.00 | 484.00 | 484.00 | -2.22% | 219,500 | 0.64 |
| Oct 21, 2026 | 496.00 | 497.00 | 494.00 | 495.00 | 495.00 | +0.00% | 170,900 | 0.50 |
| Oct 20, 2026 | 498.00 | 498.00 | 491.00 | 495.00 | 495.00 | -0.80% | 196,500 | 0.56 |
| Oct 19, 2026 | 497.00 | 501.00 | 493.00 | 499.00 | 499.00 | +0.00% | 147,100 | 0.41 |
| Oct 16, 2026 | 491.00 | 502.00 | 491.00 | 499.00 | 499.00 | +2.04% | 208,700 | 0.56 |
| Oct 15, 2026 | 493.00 | 493.00 | 487.00 | 489.00 | 489.00 | -0.81% | 210,100 | 0.57 |
| Oct 14, 2026 | 491.00 | 496.00 | 487.00 | 493.00 | 493.00 | +0.41% | 140,500 | 0.37 |
| Oct 13, 2026 | 490.00 | 494.00 | 489.00 | 491.00 | 491.00 | +0.61% | 202,100 | 0.53 |
| Oct 12, 2026 | 488.00 | 488.00 | 479.00 | 488.00 | 488.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 479.00 | 488.00 | 479.00 | 488.00 | 488.00 | +1.24% | 200,600 | 0.51 |
| Oct 08, 2026 | 480.00 | 483.00 | 477.00 | 482.00 | 482.00 | +0.00% | 189,300 | 0.48 |
| Oct 07, 2026 | 480.00 | 483.00 | 479.00 | 482.00 | 482.00 | -0.41% | 120,800 | 0.30 |
| Oct 06, 2026 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | +0.62% | 150,500 | 0.38 |
| Oct 05, 2026 | 485.00 | 486.00 | 478.00 | 481.00 | 481.00 | -1.03% | 219,300 | 0.54 |
| Oct 02, 2026 | 494.00 | 497.00 | 484.00 | 486.00 | 486.00 | -1.62% | 193,400 | 0.47 |
| Oct 01, 2026 | 495.00 | 497.00 | 492.00 | 494.00 | 494.00 | -1.40% | 246,800 | 0.59 |
| Sep 30, 2026 | 498.00 | 501.00 | 493.00 | 501.00 | 501.00 | +0.80% | 148,000 | 0.35 |
| Sep 29, 2026 | 500.00 | 500.00 | 493.00 | 497.00 | 497.00 | -1.58% | 210,300 | 0.49 |
| Sep 28, 2026 | 499.00 | 505.00 | 498.00 | 505.00 | 505.00 | +1.20% | 218,100 | 0.51 |
| Sep 25, 2026 | 496.00 | 499.00 | 494.00 | 499.00 | 499.00 | +0.60% | 212,300 | 0.49 |
| Sep 24, 2026 | 506.00 | 506.00 | 496.00 | 496.00 | 496.00 | -0.80% | 716,900 | 1.66 |
| Sep 23, 2026 | 502.00 | 508.00 | 498.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 502.00 | 508.00 | 498.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 502.00 | 508.00 | 498.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 502.00 | 508.00 | 498.00 | 500.00 | 500.00 | -0.79% | 196,300 | 0.44 |
| Sep 17, 2026 | 500.00 | 505.00 | 499.00 | 504.00 | 504.00 | +0.80% | 175,600 | 0.40 |
| Sep 16, 2026 | 499.00 | 503.00 | 499.00 | 500.00 | 500.00 | -0.60% | 123,500 | 0.28 |
| Sep 15, 2026 | 500.00 | 505.00 | 496.00 | 503.00 | 503.00 | +1.62% | 203,300 | 0.46 |
| Sep 14, 2026 | 494.00 | 496.00 | 487.00 | 495.00 | 495.00 | -0.20% | 281,600 | 0.63 |
| Sep 11, 2026 | 490.00 | 501.00 | 490.00 | 496.00 | 496.00 | +2.06% | 516,200 | 1.17 |
| Sep 10, 2026 | 510.00 | 514.00 | 460.00 | 486.00 | 486.00 | -5.26% | 1,493,300 | 3.50 |
| Sep 09, 2026 | 507.00 | 515.00 | 504.00 | 513.00 | 513.00 | +0.59% | 287,800 | 0.67 |
| Sep 08, 2026 | 515.00 | 515.00 | 509.00 | 510.00 | 510.00 | -0.58% | 176,100 | 0.40 |
| Sep 07, 2026 | 516.00 | 516.00 | 509.00 | 513.00 | 513.00 | -0.97% | 249,400 | 0.56 |
| Sep 04, 2026 | 516.00 | 522.00 | 512.00 | 518.00 | 518.00 | +0.78% | 286,200 | 0.65 |
| Sep 03, 2026 | 519.00 | 520.00 | 511.00 | 514.00 | 514.00 | -0.96% | 165,400 | 0.37 |
| Sep 02, 2026 | 522.00 | 524.00 | 516.00 | 519.00 | 519.00 | -1.33% | 253,400 | 0.57 |
| Sep 01, 2026 | 521.00 | 531.00 | 516.00 | 526.00 | 526.00 | +0.96% | 529,200 | 1.20 |
| Aug 31, 2026 | 513.00 | 522.00 | 511.00 | 521.00 | 521.00 | +1.96% | 408,700 | 0.93 |
| Aug 28, 2026 | 505.00 | 512.00 | 505.00 | 511.00 | 511.00 | +1.19% | 209,600 | 0.47 |
| Aug 27, 2026 | 512.00 | 514.00 | 504.00 | 505.00 | 505.00 | -1.94% | 279,100 | 0.61 |
| Aug 26, 2026 | 514.00 | 521.00 | 512.00 | 515.00 | 515.00 | +0.19% | 287,100 | 0.62 |
| Aug 25, 2026 | 516.00 | 522.00 | 511.00 | 514.00 | 514.00 | -1.34% | 282,900 | 0.61 |
| Aug 24, 2026 | 515.00 | 526.00 | 515.00 | 521.00 | 521.00 | +1.17% | 390,000 | 0.85 |