Mobile Factory, Inc. (TYO:3912)
Japan · Delayed Price · Currency is JPY 1,111.00
-25.00 (-2.20%)
Sep 25, 2026, 3:30 PM JST
Mobile Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,143.00 | 1,131.00 | 1,132.00 | 1,132.00 | -0.88% | 5,200 |
| 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 |
| Aug 20, 2026 | 1,121.00 | 1,130.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.89% | 2,000 |
| Aug 19, 2026 | 1,131.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 7,000 |
| Aug 18, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 4,500 |
| Aug 17, 2026 | 1,117.00 | 1,129.00 | 1,116.00 | 1,120.00 | 1,120.00 | -0.44% | 6,100 |
| Aug 14, 2026 | 1,117.00 | 1,125.00 | 1,111.00 | 1,125.00 | 1,125.00 | 0.72% | 5,200 |
| Aug 13, 2026 | 1,102.00 | 1,117.00 | 1,102.00 | 1,117.00 | 1,117.00 | 1.18% | 10,200 |
| Aug 12, 2026 | 1,088.00 | 1,104.00 | 1,088.00 | 1,104.00 | 1,104.00 | 0.45% | 6,000 |
| Aug 10, 2026 | 1,094.00 | 1,099.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.55% | 5,000 |
| Aug 7, 2026 | 1,093.00 | 1,098.00 | 1,083.00 | 1,093.00 | 1,093.00 | 0.18% | 5,200 |
| Aug 6, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,091.00 | 1,091.00 | 0.18% | 900 |
| Aug 5, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 1.11% | 6,700 |
| Aug 4, 2026 | 1,061.00 | 1,077.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.84% | 5,800 |
| Aug 3, 2026 | 1,073.00 | 1,073.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.09% | 3,200 |
| Jul 31, 2026 | 1,060.00 | 1,072.00 | 1,056.00 | 1,069.00 | 1,069.00 | 1.23% | 5,200 |
| Jul 30, 2026 | 1,061.00 | 1,067.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.09% | 5,000 |
| Jul 29, 2026 | 1,061.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | - | 6,000 |
| Jul 28, 2026 | 1,067.00 | 1,067.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.94% | 6,900 |
| Jul 27, 2026 | 1,062.00 | 1,067.00 | 1,048.00 | 1,067.00 | 1,067.00 | 1.62% | 20,300 |
| 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 |