Mobile Factory, Inc. (TYO:3912)
Japan · Delayed Price · Currency is JPY 1,067.00
+17.00 (1.62%)
Jul 27, 2026, 3:30 PM JST
Mobile Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,110.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,050.00 | -6.67% | 157,800 |
| Jul 23, 2026 | 1,099.00 | 1,125.00 | 1,091.00 | 1,125.00 | 1,125.00 | 3.31% | 10,500 |
| Jul 22, 2026 | 1,088.00 | 1,113.00 | 1,088.00 | 1,089.00 | 1,089.00 | -1.09% | 9,800 |
| Jul 21, 2026 | 1,096.00 | 1,101.00 | 1,092.00 | 1,101.00 | 1,101.00 | 1.66% | 8,600 |
| Jul 17, 2026 | 1,098.00 | 1,098.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.73% | 2,800 |
| Jul 16, 2026 | 1,096.00 | 1,104.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.46% | 4,300 |
| Jul 15, 2026 | 1,116.00 | 1,116.00 | 1,093.00 | 1,096.00 | 1,096.00 | -2.06% | 5,800 |
| Jul 14, 2026 | 1,108.00 | 1,126.00 | 1,097.00 | 1,119.00 | 1,119.00 | 2.57% | 7,000 |
| Jul 13, 2026 | 1,104.00 | 1,104.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.64% | 4,500 |
| Jul 10, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,098.00 | 1,098.00 | - | 1,600 |
| Jul 9, 2026 | 1,097.00 | 1,102.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.83% | 1,000 |
| Jul 8, 2026 | 1,109.00 | 1,115.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.80% | 7,400 |
| Jul 7, 2026 | 1,095.00 | 1,109.00 | 1,086.00 | 1,109.00 | 1,109.00 | 4.13% | 7,300 |
| Jul 6, 2026 | 1,083.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 7,600 |
| Jul 3, 2026 | 1,060.00 | 1,083.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.89% | 4,200 |
| Jul 2, 2026 | 1,050.00 | 1,064.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 3,800 |
| Jul 1, 2026 | 1,074.00 | 1,074.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.77% | 5,800 |
| Jun 30, 2026 | 1,077.00 | 1,079.00 | 1,064.00 | 1,074.00 | 1,074.00 | -0.28% | 7,300 |
| Jun 29, 2026 | 1,080.00 | 1,093.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.28% | 8,400 |
| Jun 26, 2026 | 1,099.00 | 1,105.00 | 1,097.00 | 1,105.00 | 1,080.00 | 0.45% | 27,200 |
| Jun 25, 2026 | 1,120.00 | 1,135.00 | 1,099.00 | 1,100.00 | 1,075.11 | 0.18% | 8,100 |
| Jun 24, 2026 | 1,094.00 | 1,106.00 | 1,091.00 | 1,098.00 | 1,073.16 | -0.18% | 4,400 |
| Jun 23, 2026 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,075.11 | 0.09% | 10,400 |
| Jun 22, 2026 | 1,090.00 | 1,099.00 | 1,084.00 | 1,099.00 | 1,074.14 | 1.85% | 3,900 |
| Jun 19, 2026 | 1,090.00 | 1,093.00 | 1,076.00 | 1,079.00 | 1,054.59 | -1.01% | 1,900 |
| Jun 18, 2026 | 1,117.00 | 1,117.00 | 1,087.00 | 1,090.00 | 1,065.34 | -1.80% | 6,100 |
| Jun 17, 2026 | 1,079.00 | 1,110.00 | 1,079.00 | 1,110.00 | 1,084.89 | 1.93% | 11,300 |
| Jun 16, 2026 | 1,082.00 | 1,092.00 | 1,069.00 | 1,089.00 | 1,064.36 | 0.65% | 10,700 |
| Jun 15, 2026 | 1,085.00 | 1,097.00 | 1,081.00 | 1,082.00 | 1,057.52 | 0.46% | 5,400 |
| Jun 12, 2026 | 1,087.00 | 1,088.00 | 1,077.00 | 1,077.00 | 1,052.63 | -0.46% | 1,800 |
| Jun 11, 2026 | 1,089.00 | 1,089.00 | 1,073.00 | 1,082.00 | 1,057.52 | -0.28% | 6,000 |
| Jun 10, 2026 | 1,088.00 | 1,093.00 | 1,083.00 | 1,085.00 | 1,060.45 | - | 6,400 |
| Jun 9, 2026 | 1,076.00 | 1,091.00 | 1,066.00 | 1,085.00 | 1,060.45 | 1.88% | 17,200 |
| Jun 8, 2026 | 1,091.00 | 1,101.00 | 1,062.00 | 1,065.00 | 1,040.90 | -2.38% | 19,000 |
| Jun 5, 2026 | 1,090.00 | 1,101.00 | 1,090.00 | 1,091.00 | 1,066.32 | 0.46% | 3,500 |
| Jun 4, 2026 | 1,077.00 | 1,087.00 | 1,071.00 | 1,086.00 | 1,061.43 | 0.09% | 5,500 |
| Jun 3, 2026 | 1,100.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,060.45 | -0.73% | 4,400 |
| Jun 2, 2026 | 1,101.00 | 1,105.00 | 1,093.00 | 1,093.00 | 1,068.27 | -0.64% | 2,400 |
| Jun 1, 2026 | 1,103.00 | 1,103.00 | 1,093.00 | 1,100.00 | 1,075.11 | 0.64% | 3,800 |
| May 29, 2026 | 1,098.00 | 1,101.00 | 1,088.00 | 1,093.00 | 1,068.27 | -0.09% | 5,800 |
| May 28, 2026 | 1,079.00 | 1,105.00 | 1,079.00 | 1,094.00 | 1,069.25 | 1.58% | 7,200 |
| May 27, 2026 | 1,090.00 | 1,091.00 | 1,073.00 | 1,077.00 | 1,052.63 | -1.46% | 14,100 |
| May 26, 2026 | 1,091.00 | 1,093.00 | 1,068.00 | 1,093.00 | 1,068.27 | 1.11% | 17,800 |
| May 25, 2026 | 1,064.00 | 1,081.00 | 1,064.00 | 1,081.00 | 1,056.54 | 2.08% | 9,100 |
| May 22, 2026 | 1,047.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,035.04 | 1.24% | 11,600 |
| May 21, 2026 | 1,054.00 | 1,059.00 | 1,044.00 | 1,046.00 | 1,022.33 | -1.32% | 11,800 |
| May 20, 2026 | 1,074.00 | 1,074.00 | 1,040.00 | 1,060.00 | 1,036.02 | -0.93% | 19,400 |
| May 19, 2026 | 1,079.00 | 1,092.00 | 1,070.00 | 1,070.00 | 1,045.79 | -0.47% | 23,100 |
| May 18, 2026 | 1,119.00 | 1,119.00 | 1,075.00 | 1,075.00 | 1,050.68 | -3.15% | 41,100 |
| May 15, 2026 | 1,130.00 | 1,132.00 | 1,110.00 | 1,110.00 | 1,084.89 | -1.77% | 7,400 |