Mobile Factory, Inc. (TYO:3912)
Japan · Delayed Price · Currency is JPY 1,077.00
-16.00 (-1.46%)
May 27, 2026, 3:30 PM JST
Mobile Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,160.00 | 1,191.00 | 1,145.00 | 1,181.00 | 1,181.00 | 3.05% | 27,500 |
| Mar 31, 2026 | 1,145.00 | 1,151.00 | 1,141.00 | 1,146.00 | 1,146.00 | -0.17% | 5,500 |
| Mar 30, 2026 | 1,153.00 | 1,169.00 | 1,133.00 | 1,148.00 | 1,148.00 | -1.46% | 25,500 |
| Mar 27, 2026 | 1,197.00 | 1,198.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.67% | 61,500 |
| Mar 26, 2026 | 1,206.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | -0.33% | 17,400 |
| Mar 25, 2026 | 1,174.00 | 1,204.00 | 1,174.00 | 1,201.00 | 1,201.00 | 1.78% | 10,400 |
| Mar 24, 2026 | 1,170.00 | 1,200.00 | 1,167.00 | 1,180.00 | 1,180.00 | 1.55% | 13,300 |
| Mar 23, 2026 | 1,167.00 | 1,171.00 | 1,152.00 | 1,162.00 | 1,162.00 | -1.69% | 22,100 |
| Mar 19, 2026 | 1,201.00 | 1,209.00 | 1,182.00 | 1,182.00 | 1,182.00 | -2.72% | 15,900 |
| Mar 18, 2026 | 1,208.00 | 1,219.00 | 1,198.00 | 1,215.00 | 1,215.00 | 1.25% | 14,900 |
| Mar 17, 2026 | 1,213.00 | 1,214.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.41% | 7,300 |
| Mar 16, 2026 | 1,220.00 | 1,220.00 | 1,204.00 | 1,205.00 | 1,205.00 | -0.17% | 5,600 |
| Mar 13, 2026 | 1,203.00 | 1,210.00 | 1,200.00 | 1,207.00 | 1,207.00 | - | 11,700 |
| Mar 12, 2026 | 1,211.00 | 1,216.00 | 1,202.00 | 1,207.00 | 1,207.00 | -0.82% | 6,500 |