Mobile Factory, Inc. (TYO:3912)
Japan · Delayed Price · Currency is JPY 1,095.00
+6.00 (0.55%)
Jun 17, 2026, 11:04 AM JST
Mobile Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,082.00 | 1,092.00 | 1,069.00 | 1,089.00 | 1,089.00 | 0.65% | 10,700 |
| Jun 15, 2026 | 1,085.00 | 1,097.00 | 1,081.00 | 1,082.00 | 1,082.00 | 0.46% | 5,400 |
| Jun 12, 2026 | 1,087.00 | 1,088.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.46% | 1,800 |
| Jun 11, 2026 | 1,089.00 | 1,089.00 | 1,073.00 | 1,082.00 | 1,082.00 | -0.28% | 6,000 |
| Jun 10, 2026 | 1,088.00 | 1,093.00 | 1,083.00 | 1,085.00 | 1,085.00 | - | 6,400 |
| Jun 9, 2026 | 1,076.00 | 1,091.00 | 1,066.00 | 1,085.00 | 1,085.00 | 1.88% | 17,200 |
| Jun 8, 2026 | 1,091.00 | 1,101.00 | 1,062.00 | 1,065.00 | 1,065.00 | -2.38% | 19,000 |
| Jun 5, 2026 | 1,090.00 | 1,101.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.46% | 3,500 |
| Jun 4, 2026 | 1,077.00 | 1,087.00 | 1,071.00 | 1,086.00 | 1,086.00 | 0.09% | 5,500 |
| Jun 3, 2026 | 1,100.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.73% | 4,400 |
| Jun 2, 2026 | 1,101.00 | 1,105.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.64% | 2,400 |
| Jun 1, 2026 | 1,103.00 | 1,103.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.64% | 3,800 |
| May 29, 2026 | 1,098.00 | 1,101.00 | 1,088.00 | 1,093.00 | 1,093.00 | -0.09% | 5,800 |
| May 28, 2026 | 1,079.00 | 1,105.00 | 1,079.00 | 1,094.00 | 1,094.00 | 1.58% | 7,200 |
| May 27, 2026 | 1,090.00 | 1,091.00 | 1,073.00 | 1,077.00 | 1,077.00 | -1.46% | 14,100 |
| May 26, 2026 | 1,091.00 | 1,093.00 | 1,068.00 | 1,093.00 | 1,093.00 | 1.11% | 17,800 |
| May 25, 2026 | 1,064.00 | 1,081.00 | 1,064.00 | 1,081.00 | 1,081.00 | 2.08% | 9,100 |
| May 22, 2026 | 1,047.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,059.00 | 1.24% | 11,600 |
| May 21, 2026 | 1,054.00 | 1,059.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.32% | 11,800 |
| May 20, 2026 | 1,074.00 | 1,074.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.93% | 19,400 |
| May 19, 2026 | 1,079.00 | 1,092.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 23,100 |
| May 18, 2026 | 1,119.00 | 1,119.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.15% | 41,100 |
| May 15, 2026 | 1,130.00 | 1,132.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 7,400 |
| May 14, 2026 | 1,146.00 | 1,148.00 | 1,106.00 | 1,130.00 | 1,130.00 | -0.96% | 17,000 |
| May 13, 2026 | 1,151.00 | 1,151.00 | 1,141.00 | 1,141.00 | 1,141.00 | -0.87% | 2,700 |
| May 12, 2026 | 1,151.00 | 1,151.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.17% | 1,100 |
| May 11, 2026 | 1,147.00 | 1,155.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.52% | 7,500 |
| May 8, 2026 | 1,152.00 | 1,161.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.86% | 6,000 |
| May 7, 2026 | 1,158.00 | 1,162.00 | 1,155.00 | 1,157.00 | 1,157.00 | -0.09% | 4,900 |
| May 1, 2026 | 1,166.00 | 1,166.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.34% | 6,400 |
| Apr 30, 2026 | 1,162.00 | 1,163.00 | 1,147.00 | 1,162.00 | 1,162.00 | - | 22,900 |
| Apr 28, 2026 | 1,185.00 | 1,185.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.27% | 8,900 |
| Apr 27, 2026 | 1,202.00 | 1,209.00 | 1,149.00 | 1,177.00 | 1,177.00 | -2.00% | 46,400 |
| Apr 24, 2026 | 1,250.00 | 1,250.00 | 1,197.00 | 1,201.00 | 1,201.00 | -1.56% | 73,500 |
| Apr 23, 2026 | 1,225.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.08% | 31,100 |
| Apr 22, 2026 | 1,210.00 | 1,226.00 | 1,208.00 | 1,219.00 | 1,219.00 | 0.91% | 13,100 |
| Apr 21, 2026 | 1,202.00 | 1,212.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.25% | 3,500 |
| Apr 20, 2026 | 1,202.00 | 1,210.00 | 1,201.00 | 1,205.00 | 1,205.00 | - | 9,300 |
| Apr 17, 2026 | 1,200.00 | 1,205.00 | 1,198.00 | 1,205.00 | 1,205.00 | 0.42% | 1,700 |
| Apr 16, 2026 | 1,198.00 | 1,222.00 | 1,198.00 | 1,200.00 | 1,200.00 | - | 14,600 |
| Apr 15, 2026 | 1,205.00 | 1,205.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.17% | 2,600 |
| Apr 14, 2026 | 1,207.00 | 1,209.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.58% | 3,200 |
| Apr 13, 2026 | 1,200.00 | 1,212.00 | 1,189.00 | 1,205.00 | 1,205.00 | 0.42% | 25,200 |
| Apr 10, 2026 | 1,207.00 | 1,221.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 13,500 |
| Apr 9, 2026 | 1,197.00 | 1,205.00 | 1,192.00 | 1,205.00 | 1,205.00 | 0.84% | 11,900 |
| Apr 8, 2026 | 1,190.00 | 1,199.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.42% | 4,200 |
| Apr 7, 2026 | 1,189.00 | 1,197.00 | 1,187.00 | 1,190.00 | 1,190.00 | 0.17% | 6,300 |
| Apr 6, 2026 | 1,179.00 | 1,190.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.93% | 8,200 |
| Apr 3, 2026 | 1,173.00 | 1,177.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.77% | 1,900 |
| Apr 2, 2026 | 1,188.00 | 1,188.00 | 1,161.00 | 1,168.00 | 1,168.00 | -1.10% | 8,400 |