Tokyo - Delayed Quote
JPY
i-mobile Co.,Ltd. (6535.T)
454.00
-2.00
(-0.44%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
453.00
460.00
453.00
456.00
456.00
221,100
Oct 29, 2026
458.00
458.00
447.00
455.00
455.00
768,600
Oct 28, 2026
471.00
473.00
455.00
457.00
457.00
438,700
Oct 27, 2026
479.00
481.00
468.00
470.00
470.00
262,200
Oct 26, 2026
485.00
485.00
478.00
478.00
478.00
189,000
Oct 23, 2026
485.00
487.00
480.00
485.00
485.00
222,600
Oct 22, 2026
491.00
497.00
483.00
484.00
484.00
219,500
Oct 21, 2026
496.00
497.00
494.00
495.00
495.00
170,900
Oct 20, 2026
498.00
498.00
491.00
495.00
495.00
196,500
Oct 19, 2026
497.00
501.00
493.00
499.00
499.00
147,100
Oct 16, 2026
491.00
502.00
491.00
499.00
499.00
208,700
Oct 15, 2026
493.00
493.00
487.00
489.00
489.00
210,100
Oct 14, 2026
491.00
496.00
487.00
493.00
493.00
140,500
Oct 13, 2026
490.00
494.00
489.00
491.00
491.00
202,100
Oct 9, 2026
479.00
488.00
479.00
488.00
488.00
200,600
Oct 8, 2026
480.00
483.00
477.00
482.00
482.00
189,300
Oct 7, 2026
480.00
483.00
479.00
482.00
482.00
120,800
Oct 6, 2026
486.00
488.00
480.00
484.00
484.00
150,500
Oct 5, 2026
485.00
486.00
478.00
481.00
481.00
219,300
Oct 2, 2026
494.00
497.00
484.00
486.00
486.00
193,400
Oct 1, 2026
495.00
497.00
492.00
494.00
494.00
246,800
Sep 30, 2026
498.00
501.00
493.00
501.00
501.00
148,000
Sep 29, 2026
500.00
500.00
493.00
497.00
497.00
210,300
Sep 28, 2026
499.00
505.00
498.00
505.00
505.00
218,100
Sep 25, 2026
496.00
499.00
494.00
499.00
499.00
212,300
Sep 24, 2026
506.00
506.00
496.00
496.00
496.00
716,900
Sep 18, 2026
502.00
508.00
498.00
500.00
500.00
196,300
Sep 17, 2026
500.00
505.00
499.00
504.00
504.00
175,600
Sep 16, 2026
499.00
503.00
499.00
500.00
500.00
123,500
Sep 15, 2026
500.00
505.00
496.00
503.00
503.00
203,300
Sep 14, 2026
494.00
496.00
487.00
495.00
495.00
281,600
Sep 11, 2026
490.00
501.00
490.00
496.00
496.00
516,200
Sep 10, 2026
510.00
514.00
460.00
486.00
486.00
1,493,300
Sep 9, 2026
507.00
515.00
504.00
513.00
513.00
287,800
Sep 8, 2026
515.00
515.00
509.00
510.00
510.00
176,100
Sep 7, 2026
516.00
516.00
509.00
513.00
513.00
249,400
Sep 4, 2026
516.00
522.00
512.00
518.00
518.00
286,200
Sep 3, 2026
519.00
520.00
511.00
514.00
514.00
165,400
Sep 2, 2026
522.00
524.00
516.00
519.00
519.00
253,400
Sep 1, 2026
521.00
531.00
516.00
526.00
526.00
529,200
Aug 31, 2026
513.00
522.00
511.00
521.00
521.00
408,700
Aug 28, 2026
505.00
512.00
505.00
511.00
511.00
209,600
Aug 27, 2026
512.00
514.00
504.00
505.00
505.00
279,100
Aug 26, 2026
514.00
521.00
512.00
515.00
515.00
287,100
Aug 25, 2026
516.00
522.00
511.00
514.00
514.00
282,900
Aug 24, 2026
515.00
526.00
515.00
521.00
521.00
390,000
Aug 21, 2026
516.00
517.00
510.00
515.00
515.00
291,500
Aug 20, 2026
511.00
520.00
509.00
519.00
519.00
478,900
Aug 19, 2026
515.00
515.00
505.00
507.00
507.00
196,100
Aug 18, 2026
509.00
515.00
505.00
512.00
512.00
469,100
Aug 17, 2026
503.00
512.00
501.00
510.00
510.00
405,200
Aug 14, 2026
499.00
507.00
497.00
507.00
507.00
346,200
Aug 13, 2026
492.00
499.00
491.00
499.00
499.00
237,200
Aug 12, 2026
488.00
495.00
484.00
494.00
494.00
411,200
Aug 10, 2026
489.00
490.00
481.00
484.00
484.00
284,100
Aug 7, 2026
481.00
487.00
481.00
484.00
484.00
353,500
Aug 6, 2026
476.00
482.00
475.00
479.00
479.00
289,600
Aug 5, 2026
480.00
484.00
475.00
475.00
475.00
467,600
Aug 4, 2026
486.00
487.00
480.00
483.00
483.00
274,200
Aug 3, 2026
482.00
489.00
480.00
485.00
485.00
677,100
Jul 31, 2026
496.00
498.00
480.00
482.00
482.00
717,500
Jul 30, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
497.00
500.00
482.00
493.00
493.00
1,980,300
Jul 29, 2026
543.00
548.00
538.00
544.00
517.00
1,167,100
Jul 28, 2026
541.00
544.00
537.00
538.00
511.30
629,300
Jul 27, 2026
535.00
543.00
534.00
542.00
515.10
868,400
Jul 24, 2026
529.00
532.00
527.00
532.00
505.60
331,600
Jul 23, 2026
533.00
534.00
528.00
530.00
503.69
575,500
Jul 22, 2026
540.00
541.00
530.00
533.00
506.55
788,000
Jul 21, 2026
537.00
546.00
533.00
546.00
518.90
1,042,200
Jul 17, 2026
526.00
534.00
525.00
527.00
500.84
610,100
Jul 16, 2026
527.00
531.00
525.00
526.00
499.89
443,600
Jul 15, 2026
518.00
526.00
515.00
524.00
497.99
390,000
Jul 14, 2026
519.00
521.00
513.00
514.00
488.49
417,300
Jul 13, 2026
518.00
540.00
516.00
517.00
491.34
612,200
Jul 10, 2026
518.00
522.00
514.00
518.00
492.29
260,900
Jul 9, 2026
517.00
517.00
511.00
515.00
489.44
301,000
Jul 8, 2026
526.00
527.00
515.00
516.00
490.39
491,700
Jul 7, 2026
533.00
535.00
523.00
526.00
499.89
574,700
Jul 6, 2026
532.00
535.00
527.00
528.00
501.79
565,600
Jul 3, 2026
527.00
532.00
522.00
525.00
498.94
401,100
Jul 2, 2026
518.00
527.00
516.00
525.00
498.94
501,900
Jul 1, 2026
515.00
517.00
508.00
514.00
488.49
453,400
Jun 30, 2026
513.00
520.00
511.00
518.00
492.29
406,800
Jun 29, 2026
499.00
516.00
499.00
509.00
483.74
728,300
Jun 26, 2026
487.00
494.00
485.00
491.00
466.63
193,800
Jun 25, 2026
488.00
493.00
485.00
487.00
462.83
219,400
Jun 24, 2026
489.00
491.00
484.00
485.00
460.93
152,000
Jun 23, 2026
491.00
492.00
483.00
484.00
459.98
241,400
Jun 22, 2026
496.00
499.00
490.00
492.00
467.58
222,800
Jun 19, 2026
495.00
496.00
489.00
492.00
467.58
303,100
Jun 18, 2026
501.00
503.00
495.00
498.00
473.28
197,700
Jun 17, 2026
502.00
511.00
499.00
499.00
474.23
246,500
Jun 16, 2026
507.00
511.00
495.00
499.00
474.23
276,900
Jun 15, 2026
485.00
511.00
485.00
507.00
481.84
563,100
Jun 12, 2026
484.00
492.00
481.00
489.00
464.73
438,600
Jun 11, 2026
463.00
500.00
452.00
492.00
467.58
1,124,200
Jun 10, 2026
466.00
467.00
460.00
465.00
441.92
199,800
Jun 9, 2026
471.00
472.00
462.00
462.00
439.07
268,600
Jun 8, 2026
473.00
480.00
465.00
471.00
447.62
239,300
Jun 5, 2026
469.00
483.00
465.00
480.00
456.18
256,600
Jun 4, 2026
467.00
476.00
464.00
470.00
446.67
259,100
Jun 3, 2026
474.00
475.00
445.00
474.00
450.47
486,000
Jun 2, 2026
489.00
490.00
464.00
474.00
450.47
637,200
Jun 1, 2026
476.00
495.00
471.00
489.00
464.73
671,400
May 29, 2026
474.00
496.00
474.00
481.00
457.13
713,100
May 28, 2026
471.00
480.00
468.00
474.00
450.47
407,900
May 27, 2026
460.00
472.00
458.00
470.00
446.67
301,800
May 26, 2026
463.00
464.00
456.00
456.00
433.37
321,200
May 25, 2026
483.00
485.00
453.00
458.00
435.27
676,100
May 22, 2026
493.00
493.00
487.00
490.00
465.68
150,100
May 21, 2026
499.00
499.00
494.00
495.00
470.43
85,400
May 20, 2026
507.00
507.00
490.00
493.00
468.53
208,500
May 19, 2026
501.00
509.00
500.00
504.00
478.99
138,900
May 18, 2026
506.00
506.00
495.00
496.00
471.38
139,900
May 15, 2026
501.00
506.00
499.00
501.00
476.13
168,100
May 14, 2026
511.00
511.00
501.00
502.00
477.08
128,300
May 13, 2026
506.00
517.00
506.00
510.00
484.69
148,200
May 12, 2026
510.00
510.00
498.00
508.00
482.79
383,700
May 11, 2026
524.00
524.00
512.00
512.00
486.59
160,200
May 8, 2026
519.00
523.00
516.00
522.00
496.09
122,300
May 7, 2026
522.00
525.00
518.00
519.00
493.24
173,300
May 1, 2026
523.00
524.00
520.00
521.00
495.14
102,900
Apr 30, 2026
530.00
530.00
520.00
524.00
497.99
220,300
Apr 28, 2026
524.00
530.00
523.00
529.00
502.74
122,200
Apr 27, 2026
524.00
530.00
521.00
525.00
498.94
179,200
Apr 24, 2026
527.00
529.00
521.00
522.00
496.09
168,700
Apr 23, 2026
535.00
537.00
525.00
528.00
501.79
159,500
Apr 22, 2026
545.00
548.00
539.00
539.00
512.25
133,100
Apr 21, 2026
556.00
559.00
545.00
545.00
517.95
154,700
Apr 20, 2026
573.00
575.00
549.00
556.00
528.40
410,800
Apr 17, 2026
555.00
568.00
555.00
566.00
537.91
320,900
Apr 16, 2026
549.00
562.00
549.00
555.00
527.45
389,900
Apr 15, 2026
540.00
548.00
536.00
546.00
518.90
352,400
Apr 14, 2026
536.00
544.00
531.00
540.00
513.20
352,800
Apr 13, 2026
526.00
538.00
522.00
536.00
509.40
394,800
Apr 10, 2026
526.00
530.00
521.00
528.00
501.79
244,700
Apr 9, 2026
532.00
533.00
526.00
528.00
501.79
181,000
Apr 8, 2026
530.00
532.00
522.00
529.00
502.74
309,300
Apr 7, 2026
510.00
517.00
508.00
512.00
486.59
118,300
Apr 6, 2026
504.00
509.00
501.00
508.00
482.79
91,900
Apr 3, 2026
499.00
503.00
497.00
500.00
475.18
112,500
Apr 2, 2026
501.00
506.00
493.00
496.00
471.38
237,800
Apr 1, 2026
500.00
501.00
497.00
500.00
475.18
163,900
Mar 31, 2026
488.00
498.00
485.00
492.00
467.58
172,000
Mar 30, 2026
491.00
491.00
477.00
487.00
462.83
300,400
Mar 27, 2026
491.00
501.00
491.00
496.00
471.38
158,600
Mar 26, 2026
493.00
496.00
489.00
496.00
471.38
162,500
Mar 25, 2026
491.00
495.00
490.00
494.00
469.48
224,400
Mar 24, 2026
483.00
490.00
481.00
488.00
463.78
162,700
Mar 23, 2026
486.00
487.00
475.00
475.00
451.42
273,400
Mar 19, 2026
500.00
500.00
486.00
486.00
461.88
328,800
Mar 18, 2026
500.00
504.00
497.00
502.00
477.08
200,500
Mar 17, 2026
494.00
500.00
493.00
499.00
474.23
282,700
Mar 16, 2026
511.00
512.00
495.00
495.00
470.43
471,900
Mar 13, 2026
513.00
524.00
510.00
517.00
491.34
275,000
Mar 12, 2026
532.00
533.00
505.00
514.00
488.49
407,200
Mar 11, 2026
537.00
537.00
526.00
526.00
499.89
147,500
Mar 10, 2026
530.00
531.00
524.00
529.00
502.74
93,000
Mar 9, 2026
509.00
523.00
505.00
523.00
497.04
141,400
Mar 6, 2026
522.00
529.00
516.00
529.00
502.74
107,300
Mar 5, 2026
525.00
532.00
524.00
524.00
497.99
126,700
Mar 4, 2026
513.00
519.00
503.00
512.00
486.59
257,900
Mar 3, 2026
526.00
526.00
520.00
520.00
494.19
157,800
Mar 2, 2026
535.00
535.00
527.00
532.00
505.60
126,000
Feb 27, 2026
529.00
537.00
528.00
537.00
510.35
96,200
Feb 26, 2026
529.00
535.00
525.00
529.00
502.74
156,300
Feb 25, 2026
523.00
528.00
522.00
526.00
499.89
124,200
Feb 24, 2026
526.00
527.00
516.00
522.00
496.09
143,700
Feb 20, 2026
526.00
526.00
520.00
523.00
497.04
101,800
Feb 19, 2026
515.00
527.00
513.00
526.00
499.89
150,700
Feb 18, 2026
518.00
519.00
514.00
514.00
488.49
98,200
Feb 17, 2026
522.00
522.00
512.00
514.00
488.49
180,000
Feb 16, 2026
523.00
523.00
516.00
521.00
495.14
127,700
Feb 13, 2026
534.00
535.00
519.00
523.00
497.04
195,400
Feb 12, 2026
529.00
535.00
527.00
532.00
505.60
303,200
Feb 10, 2026
527.00
529.00
524.00
527.00
500.84
213,400
Feb 9, 2026
525.00
527.00
521.00
524.00
497.99
113,200
Feb 6, 2026
516.00
520.00
512.00
519.00
493.24
131,100
Feb 5, 2026
512.00
521.00
511.00
516.00
490.39
115,000
Feb 4, 2026
513.00
517.00
511.00
511.00
485.64
107,900
Feb 3, 2026
515.00
517.00
508.00
515.00
489.44
123,300
Feb 2, 2026
524.00
524.00
508.00
509.00
483.74
141,700
Jan 30, 2026
513.00
518.00
509.00
518.00
492.29
143,200
Jan 29, 2026
515.00
516.00
507.00
511.00
485.64
164,100
Jan 28, 2026
514.00
519.00
510.00
515.00
489.44
164,100
Jan 27, 2026
515.00
521.00
513.00
516.00
490.39
128,600
Jan 26, 2026
518.00
518.00
512.00
516.00
490.39
144,600
Jan 23, 2026
516.00
523.00
514.00
521.00
495.14
113,700
Jan 22, 2026
512.00
515.00
509.00
513.00
487.54
126,600
Jan 21, 2026
515.00
517.00
508.00
512.00
486.59
173,300
Jan 20, 2026
524.00
526.00
520.00
521.00
495.14
99,000
Jan 19, 2026
520.00
525.00
518.00
523.00
497.04
149,000
Jan 16, 2026
515.00
517.00
511.00
517.00
491.34
104,000
Jan 15, 2026
512.00
518.00
509.00
514.00
488.49
173,900
Jan 14, 2026
505.00
513.00
504.00
512.00
486.59
135,600
Jan 13, 2026
514.00
515.00
504.00
505.00
479.94
299,700
Jan 9, 2026
503.00
511.00
503.00
511.00
485.64
160,000
Jan 8, 2026
504.00
507.00
503.00
503.00
478.03
117,900
Jan 7, 2026
506.00
508.00
502.00
504.00
478.99
140,600
Jan 6, 2026
503.00
508.00
503.00
508.00
482.79
180,900
Jan 5, 2026
509.00
511.00
499.00
501.00
476.13
331,800
Dec 30, 2025
505.00
507.00
501.00
503.00
478.03
121,800
Dec 29, 2025
504.00
504.00
497.00
504.00
478.99
196,000
Dec 26, 2025
499.00
503.00
497.00
500.00
475.18
213,600
Dec 25, 2025
494.00
501.00
493.00
500.00
475.18
204,900
Dec 24, 2025
484.00
496.00
484.00
490.00
465.68
1,203,800
Dec 23, 2025
478.00
486.00
477.00
486.00
461.88
144,200
Dec 22, 2025
492.00
492.00
480.00
483.00
459.03
178,900
Dec 19, 2025
490.00
496.00
484.00
485.00
460.93
244,800
Dec 18, 2025
478.00
490.00
477.00
487.00
462.83
223,400
Dec 17, 2025
477.00
482.00
473.00
480.00
456.18
180,200
Dec 16, 2025
473.00
477.00
469.00
474.00
450.47
272,900
Dec 15, 2025
488.00
490.00
470.00
473.00
449.52
542,800
Dec 12, 2025
477.00
493.00
474.00
491.00
466.63
534,100
Dec 11, 2025
541.00
562.00
444.00
469.00
445.72
1,785,800
Dec 10, 2025
530.00
540.00
529.00
535.00
508.45
235,700
Dec 9, 2025
537.00
542.00
527.00
529.00
502.74
229,400
Dec 8, 2025
533.00
549.00
530.00
545.00
517.95
313,700
Dec 5, 2025
536.00
538.00
526.00
526.00
499.89
215,000
Dec 4, 2025
533.00
543.00
533.00
541.00
514.15
181,600
Dec 3, 2025
545.00
546.00
530.00
533.00
506.55
428,600
Dec 2, 2025
566.00
569.00
555.00
555.00
527.45
263,600
Dec 1, 2025
569.00
570.00
563.00
569.00
540.76
186,700
Nov 28, 2025
568.00
571.00
562.00
565.00
536.96
146,500
Nov 27, 2025
570.00
572.00
566.00
567.00
538.86
81,400
Nov 26, 2025
567.00
573.00
567.00
571.00
542.66
80,800
Nov 25, 2025
574.00
575.00
566.00
567.00
538.86
117,400
Nov 21, 2025
552.00
567.00
551.00
565.00
536.96
116,500
Nov 20, 2025
556.00
556.00
550.00
552.00
524.60
82,400
Nov 19, 2025
552.00
555.00
548.00
548.00
520.80
79,600
Nov 18, 2025
555.00
560.00
551.00
554.00
526.50
69,500
Nov 17, 2025
565.00
566.00
554.00
555.00
527.45
118,300
Nov 14, 2025
566.00
571.00
564.00
564.00
536.01
78,300
Nov 13, 2025
577.00
578.00
569.00
569.00
540.76
73,200
Nov 12, 2025
572.00
582.00
571.00
578.00
549.31
96,700
Nov 11, 2025
577.00
579.00
569.00
572.00
543.61
87,300
Nov 10, 2025
580.00
584.00
578.00
578.00
549.31
45,600
Nov 7, 2025
570.00
577.00
568.00
577.00
548.36
49,000
Nov 6, 2025
579.00
580.00
571.00
571.00
542.66
74,600
Nov 5, 2025
582.00
582.00
564.00
572.00
543.61
180,000
Nov 4, 2025
579.00
588.00
576.00
586.00
556.92
78,200
