tiprankstipranks
Trending News
More News >
i-mobile Co., Ltd. (JP:6535)
:6535
Japanese Market

i-mobile Co., Ltd. (6535) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 02, 2025
576.00
576.00
570.00
570.00
570.00
-1.04%
119,700
0.57
May 30, 2025
561.00
579.00
557.00
576.00
576.00
+1.77%
314,900
1.51
May 29, 2025
566.00
569.00
562.00
566.00
566.00
+0.53%
128,800
0.62
May 28, 2025
557.00
569.00
553.00
563.00
563.00
+2.18%
208,300
1.01
May 27, 2025
548.00
556.00
546.00
551.00
551.00
+0.18%
110,400
0.54
May 26, 2025
545.00
550.00
543.00
550.00
550.00
+0.92%
87,600
0.42
May 23, 2025
545.00
549.00
542.00
545.00
545.00
+0.74%
75,600
0.36
May 22, 2025
536.00
545.00
534.00
541.00
541.00
+0.19%
138,700
0.67
May 21, 2025
537.00
540.00
536.00
540.00
540.00
+0.19%
72,200
0.35
May 20, 2025
539.00
541.00
533.00
539.00
539.00
0.00%
81,400
0.39
May 19, 2025
534.00
540.00
530.00
539.00
539.00
+0.75%
55,700
0.26
May 16, 2025
530.00
540.00
527.00
535.00
535.00
+0.56%
91,900
0.43
May 15, 2025
531.00
538.00
529.00
532.00
532.00
-0.37%
67,600
0.31
May 14, 2025
543.00
544.00
532.00
534.00
534.00
-1.66%
73,900
0.34
May 13, 2025
552.00
552.00
541.00
543.00
543.00
-0.18%
133,100
0.61
May 12, 2025
545.00
549.00
543.00
544.00
544.00
+0.55%
64,000
0.29
May 09, 2025
546.00
548.00
541.00
541.00
541.00
-1.10%
82,600
0.37
May 08, 2025
545.00
549.00
539.00
547.00
547.00
+0.18%
77,200
0.35
May 07, 2025
547.00
552.00
543.00
546.00
546.00
0.00%
87,400
0.40
May 02, 2025
547.00
550.00
542.00
546.00
546.00
-0.18%
131,100
0.60
May 01, 2025
547.00
551.00
544.00
547.00
547.00
-0.55%
104,300
0.48
Apr 30, 2025
548.00
550.00
542.00
550.00
550.00
+0.36%
124,500
0.57
Apr 28, 2025
541.00
557.00
535.00
548.00
548.00
+2.62%
842,400
4.05
Apr 25, 2025
528.00
540.00
528.00
534.00
534.00
+1.33%
163,700
0.79
Apr 24, 2025
535.00
536.00
526.00
527.00
527.00
-0.94%
99,100
0.48
Apr 23, 2025
536.00
540.00
532.00
532.00
532.00
-0.37%
77,800
0.38
Apr 22, 2025
535.00
539.00
533.00
534.00
534.00
-0.37%
54,000
0.26
Apr 21, 2025
538.00
543.00
531.00
536.00
536.00
-0.19%
110,300
0.52
Apr 18, 2025
528.00
541.00
528.00
537.00
537.00
+1.32%
99,700
0.47
Apr 17, 2025
520.00
530.00
520.00
530.00
530.00
+1.53%
81,800
0.39
Apr 16, 2025
522.00
530.00
517.00
522.00
522.00
+0.38%
132,300
0.63
Apr 15, 2025
535.00
536.00
520.00
520.00
520.00
-2.80%
99,100
0.47
Apr 14, 2025
521.00
538.00
515.00
535.00
535.00
+4.70%
182,900
0.87
Apr 11, 2025
503.00
515.00
495.00
511.00
511.00
-0.39%
241,400
1.15
Apr 10, 2025
530.00
530.00
509.00
513.00
513.00
+4.69%
166,300
0.79
Apr 09, 2025
490.00
497.00
481.00
490.00
490.00
-3.54%
190,900
0.90
Apr 08, 2025
484.00
511.00
484.00
508.00
508.00
+12.39%
428,200
2.05
Apr 07, 2025
460.00
469.00
441.00
452.00
452.00
-8.87%
641,800
3.17
Apr 04, 2025
510.00
516.00
480.00
496.00
496.00
-4.43%
560,600
2.85
Apr 03, 2025
510.00
523.00
502.00
519.00
519.00
-1.52%
290,100
1.49
Apr 02, 2025
537.00
537.00
522.00
527.00
527.00
-1.86%
201,300
1.04
Apr 01, 2025
534.00
543.00
534.00
537.00
537.00
+0.75%
150,000
0.78
Mar 31, 2025
534.00
537.00
525.00
533.00
533.00
-1.66%
182,000
0.93
Mar 28, 2025
544.00
545.00
540.00
542.00
542.00
-0.18%
134,500
0.69
Mar 27, 2025
541.00
546.00
537.00
543.00
543.00
-0.37%
136,400
0.69
Mar 26, 2025
537.00
547.00
534.00
545.00
545.00
+0.74%
133,300
0.67
Mar 25, 2025
540.00
546.00
536.00
541.00
541.00
+0.93%
140,200
0.69
Mar 24, 2025
532.00
540.00
525.00
536.00
536.00
+0.37%
212,100
1.03
Mar 21, 2025
538.00
538.00
531.00
534.00
534.00
-0.93%
136,300
0.65
Mar 19, 2025
539.00
543.00
528.00
539.00
539.00
+0.19%
348,400
1.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis