and factory,inc. (TYO:7035)
Japan · Delayed Price · Currency is JPY 215.00
+2.00 (0.94%)
Jan 23, 2026, 3:30 PM JST
and factory,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 214.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.94% | 21,400 |
| Jan 22, 2026 | 213.00 | 215.00 | 212.00 | 213.00 | 213.00 | -0.47% | 19,600 |
| Jan 21, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 2,600 |
| Jan 20, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 13,800 |
| Jan 19, 2026 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.93% | 13,300 |
| Jan 16, 2026 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.93% | 15,300 |
| Jan 15, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -2.70% | 56,900 |
| Jan 14, 2026 | 222.00 | 225.00 | 220.00 | 222.00 | 222.00 | 0.45% | 41,700 |
| Jan 13, 2026 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.91% | 29,300 |
| Jan 9, 2026 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 1.86% | 24,300 |
| Jan 8, 2026 | 213.00 | 217.00 | 212.00 | 215.00 | 215.00 | 0.94% | 21,800 |
| Jan 7, 2026 | 211.00 | 214.00 | 209.00 | 213.00 | 213.00 | 0.47% | 31,800 |
| Jan 6, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 15,500 |
| Jan 5, 2026 | 207.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 38,200 |
| Dec 30, 2025 | 203.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 55,400 |
| Dec 29, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 33,300 |
| Dec 26, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 41,600 |
| Dec 25, 2025 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | 0.49% | 43,900 |
| Dec 24, 2025 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 56,800 |
| Dec 23, 2025 | 207.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 64,400 |
| Dec 22, 2025 | 207.00 | 210.00 | 207.00 | 208.00 | 208.00 | 0.48% | 45,200 |
| Dec 19, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 11,600 |
| Dec 18, 2025 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | - | 21,600 |
| Dec 17, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | - | 7,500 |
| Dec 16, 2025 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.48% | 31,100 |
| Dec 15, 2025 | 211.00 | 211.00 | 207.00 | 208.00 | 208.00 | - | 23,000 |
| Dec 12, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 10,400 |
| Dec 11, 2025 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.95% | 17,000 |
| Dec 10, 2025 | 209.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.48% | 12,700 |
| Dec 9, 2025 | 212.00 | 212.00 | 207.00 | 210.00 | 210.00 | - | 51,300 |
| Dec 8, 2025 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.47% | 24,400 |
| Dec 5, 2025 | 210.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.48% | 17,600 |
| Dec 4, 2025 | 209.00 | 215.00 | 207.00 | 210.00 | 210.00 | 0.96% | 29,600 |
| Dec 3, 2025 | 211.00 | 211.00 | 207.00 | 208.00 | 208.00 | -1.42% | 32,700 |
| Dec 2, 2025 | 214.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.86% | 19,200 |
| Dec 1, 2025 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.46% | 26,700 |
| Nov 28, 2025 | 213.00 | 218.00 | 209.00 | 216.00 | 216.00 | 0.93% | 30,300 |
| Nov 27, 2025 | 208.00 | 214.00 | 207.00 | 214.00 | 214.00 | 1.42% | 28,000 |
| Nov 26, 2025 | 204.00 | 224.00 | 204.00 | 211.00 | 211.00 | 3.94% | 274,200 |
| Nov 25, 2025 | 207.00 | 211.00 | 203.00 | 203.00 | 203.00 | -0.98% | 29,200 |
| Nov 21, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 21,000 |
| Nov 20, 2025 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | -0.49% | 38,500 |
| Nov 19, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.49% | 28,700 |
| Nov 18, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -0.97% | 10,000 |
| Nov 17, 2025 | 208.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 23,300 |
| Nov 14, 2025 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | -2.36% | 13,300 |
| Nov 13, 2025 | 210.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.95% | 8,500 |
| Nov 12, 2025 | 213.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.41% | 13,800 |
| Nov 11, 2025 | 211.00 | 215.00 | 211.00 | 213.00 | 213.00 | 1.91% | 42,700 |
| Nov 10, 2025 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 24,300 |