Mobile Factory, Inc. (TYO:3912)
Japan · Delayed Price · Currency is JPY 1,065.00
-2.00 (-0.19%)
Nov 5, 2026, 9:07 AM JST
Mobile Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,067.00 | 1,067.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.19% | 3,700 |
| Nov 4, 2026 | 1,069.00 | 1,073.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.09% | 3,000 |
| Nov 2, 2026 | 1,062.00 | 1,068.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.09% | 9,100 |
| Oct 30, 2026 | 1,063.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,067.00 | -0.28% | 20,400 |
| Oct 29, 2026 | 1,070.00 | 1,072.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.19% | 12,900 |
| Oct 28, 2026 | 1,068.00 | 1,074.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.47% | 4,500 |
| Oct 27, 2026 | 1,078.00 | 1,079.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.65% | 8,400 |
| Oct 26, 2026 | 1,095.00 | 1,095.00 | 1,071.00 | 1,074.00 | 1,074.00 | -1.01% | 11,800 |
| Oct 23, 2026 | 1,065.00 | 1,095.00 | 1,058.00 | 1,085.00 | 1,085.00 | 0.65% | 75,400 |
| Oct 22, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.47% | 4,800 |
| Oct 21, 2026 | 1,062.00 | 1,075.00 | 1,062.00 | 1,073.00 | 1,073.00 | 1.04% | 7,600 |
| Oct 20, 2026 | 1,066.00 | 1,066.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.75% | 3,500 |
| Oct 19, 2026 | 1,064.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.09% | 5,100 |
| Oct 16, 2026 | 1,073.00 | 1,075.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.19% | 3,600 |
| Oct 15, 2026 | 1,061.00 | 1,073.00 | 1,050.00 | 1,069.00 | 1,069.00 | 0.75% | 13,200 |
| Oct 14, 2026 | 1,071.00 | 1,073.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.03% | 4,500 |
| Oct 13, 2026 | 1,042.00 | 1,073.00 | 1,042.00 | 1,072.00 | 1,072.00 | 2.98% | 36,500 |
| Oct 9, 2026 | 1,040.00 | 1,044.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.10% | 142,700 |
| Oct 8, 2026 | 1,043.00 | 1,048.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.48% | 41,400 |
| Oct 7, 2026 | 1,054.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.04% | 30,700 |
| Oct 6, 2026 | 1,070.00 | 1,080.00 | 1,043.00 | 1,056.00 | 1,056.00 | -1.49% | 35,400 |
| Oct 5, 2026 | 1,075.00 | 1,089.00 | 1,070.00 | 1,072.00 | 1,072.00 | -2.10% | 20,500 |
| Oct 2, 2026 | 1,100.00 | 1,108.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.27% | 1,500 |
| Oct 1, 2026 | 1,100.00 | 1,107.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.46% | 6,400 |
| Sep 30, 2026 | 1,087.00 | 1,108.00 | 1,087.00 | 1,093.00 | 1,093.00 | 0.09% | 6,200 |
| Sep 29, 2026 | 1,071.00 | 1,104.00 | 1,071.00 | 1,092.00 | 1,092.00 | 3.02% | 24,300 |
| Sep 28, 2026 | 1,109.00 | 1,120.00 | 1,055.00 | 1,060.00 | 1,060.00 | -4.59% | 99,400 |
| Sep 25, 2026 | 1,141.00 | 1,141.00 | 1,110.00 | 1,111.00 | 1,111.00 | -2.20% | 29,800 |
| Sep 24, 2026 | 1,135.00 | 1,144.00 | 1,134.00 | 1,136.00 | 1,136.00 | 0.35% | 31,500 |
| Sep 18, 2026 | 1,142.00 | 1,145.00 | 1,131.00 | 1,132.00 | 1,132.00 | -0.88% | 7,000 |
| Sep 17, 2026 | 1,135.00 | 1,144.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.62% | 5,900 |
| Sep 16, 2026 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.09% | 2,100 |
| Sep 15, 2026 | 1,124.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,136.00 | 1.07% | 4,200 |
| Sep 14, 2026 | 1,126.00 | 1,127.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.62% | 2,600 |
| Sep 11, 2026 | 1,128.00 | 1,138.00 | 1,128.00 | 1,131.00 | 1,131.00 | 0.27% | 3,200 |
| Sep 10, 2026 | 1,129.00 | 1,141.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.09% | 5,100 |
| Sep 9, 2026 | 1,139.00 | 1,139.00 | 1,127.00 | 1,129.00 | 1,129.00 | 0.18% | 1,500 |
| Sep 8, 2026 | 1,138.00 | 1,138.00 | 1,125.00 | 1,127.00 | 1,127.00 | - | 5,700 |
| Sep 7, 2026 | 1,138.00 | 1,138.00 | 1,125.00 | 1,127.00 | 1,127.00 | 0.18% | 3,900 |
| Sep 4, 2026 | 1,130.00 | 1,141.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.27% | 4,200 |
| Sep 3, 2026 | 1,139.00 | 1,141.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.53% | 2,900 |
| Sep 2, 2026 | 1,134.00 | 1,139.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | 1,600 |
| Sep 1, 2026 | 1,142.00 | 1,144.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | 4,200 |
| Aug 31, 2026 | 1,140.00 | 1,144.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.87% | 3,800 |
| Aug 28, 2026 | 1,139.00 | 1,144.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.44% | 4,600 |
| Aug 27, 2026 | 1,130.00 | 1,139.00 | 1,130.00 | 1,139.00 | 1,139.00 | 0.89% | 2,900 |
| Aug 26, 2026 | 1,129.00 | 1,134.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.18% | 1,400 |
| Aug 25, 2026 | 1,129.00 | 1,133.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.44% | 4,000 |
| Aug 24, 2026 | 1,132.00 | 1,136.00 | 1,132.00 | 1,136.00 | 1,136.00 | 0.35% | 4,000 |
| Aug 21, 2026 | 1,130.00 | 1,132.00 | 1,121.00 | 1,132.00 | 1,132.00 | 0.18% | 4,100 |