i-mobile Co.,Ltd.(6535) Historical
6535
TSE Prime
i-mobile Co.,Ltd.
Result
488
JPY
+6
(+1.24%)
Oct 9, 3:30 pm JST
3.08
USD
Oct 9, 2:30 am EDT
PER
8.5
PBR
1.58
Yield
5.53%
Margin Trading Ratio
41.77
PTS
outside of trading hours
ー
ー
52 Week High
Oct 27, 2025
616
JPY
52 Week Low
Dec 11, 2025
444
JPY
Yearly High
Apr 20, 2026
575
JPY
Yearly Low
Jun 3, 2026
445
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 479 | 488 | 479 | 488 | +6 | +1.24% | 200,600 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 480 | 483 | 477 | 482 | 0 | 0.00% | 189,300 |
| Oct 7, 2026 | 480 | 483 | 479 | 482 | -2 | -0.41% | 120,800 |
| Oct 6, 2026 | 486 | 488 | 480 | 484 | +3 | +0.62% | 150,500 |
| Oct 5, 2026 | 485 | 486 | 478 | 481 | -5 | -1.03% | 219,300 |
| Oct 2, 2026 | 494 | 497 | 484 | 486 | -8 | -1.62% | 193,400 |
| Oct 1, 2026 | 495 | 497 | 492 | 494 | -7 | -1.40% | 246,800 |
| Sep 30, 2026 | 498 | 501 | 493 | 501 | +4 | +0.80% | 148,000 |
| Sep 29, 2026 | 500 | 500 | 493 | 497 | -8 | -1.58% | 210,300 |
| Sep 28, 2026 | 499 | 505 | 498 | 505 | +6 | +1.20% | 218,100 |
| Sep 25, 2026 | 496 | 499 | 494 | 499 | +3 | +0.60% | 212,300 |
| Sep 24, 2026 | 506 | 506 | 496 | 496 | -4 | -0.80% | 716,900 |
| Sep 18, 2026 | 502 | 508 | 498 | 500 | -4 | -0.79% | 196,300 |
| Sep 17, 2026 | 500 | 505 | 499 | 504 | +4 | +0.80% | 175,600 |
| Sep 16, 2026 | 499 | 503 | 499 | 500 | -3 | -0.60% | 123,500 |
| Sep 15, 2026 | 500 | 505 | 496 | 503 | +8 | +1.62% | 203,300 |
| Sep 14, 2026 | 494 | 496 | 487 | 495 | -1 | -0.20% | 281,600 |
| Sep 11, 2026 | 490 | 501 | 490 | 496 | +10 | +2.06% | 516,200 |
| Sep 10, 2026 | 510 | 514 | 460 | 486 | -27 | -5.26% | 1,493,300 |
| Sep 9, 2026 | 507 | 515 | 504 | 513 | +3 | +0.59% | 287,800 |
| Sep 8, 2026 | 515 | 515 | 509 | 510 | -3 | -0.58% | 176,100 |