and factory,inc. (TYO:7035)
Japan · Delayed Price · Currency is JPY 216.00
+1.00 (0.47%)
Apr 2, 2026, 3:30 PM JST
and factory,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | 0.47% | 24,600 |
| Apr 1, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | - | 18,700 |
| Mar 31, 2026 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | - | 17,700 |
| Mar 30, 2026 | 215.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 28,400 |
| Mar 27, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | - | 7,300 |
| Mar 26, 2026 | 216.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.46% | 14,100 |
| Mar 25, 2026 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.47% | 32,300 |
| Mar 24, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.94% | 300 |
| Mar 23, 2026 | 215.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 13,300 |
| Mar 19, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.47% | 9,600 |
| Mar 18, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 2,600 |
| Mar 17, 2026 | 214.00 | 214.00 | 213.00 | 214.00 | 214.00 | -0.47% | 7,200 |
| Mar 16, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 5,500 |
| Mar 13, 2026 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | -0.46% | 14,800 |
| Mar 12, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 1,900 |
| Mar 11, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.93% | 7,700 |
| Mar 10, 2026 | 217.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0.47% | 9,700 |
| Mar 9, 2026 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | -1.83% | 8,700 |
| Mar 6, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.46% | 5,100 |
| Mar 5, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | 4,300 |
| Mar 4, 2026 | 215.00 | 217.00 | 212.00 | 215.00 | 215.00 | - | 22,700 |
| Mar 3, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.83% | 29,400 |
| Mar 2, 2026 | 219.00 | 225.00 | 217.00 | 219.00 | 219.00 | -0.90% | 9,800 |
| Feb 27, 2026 | 226.00 | 226.00 | 216.00 | 221.00 | 221.00 | -1.34% | 37,500 |
| Feb 26, 2026 | 218.00 | 227.00 | 215.00 | 224.00 | 224.00 | 4.19% | 41,000 |
| Feb 25, 2026 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | - | 17,800 |
| Feb 24, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | - | 16,200 |
| Feb 20, 2026 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 0.94% | 13,800 |
| Feb 19, 2026 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | -0.47% | 7,500 |
| Feb 18, 2026 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | - | 5,800 |
| Feb 17, 2026 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | -0.47% | 8,200 |
| Feb 16, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 10,800 |
| Feb 13, 2026 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 7,800 |
| Feb 12, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | -1.38% | 28,100 |
| Feb 10, 2026 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 0.93% | 14,800 |
| Feb 9, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 7,700 |
| Feb 6, 2026 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | 0.47% | 4,800 |
| Feb 5, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 2,200 |
| Feb 4, 2026 | 215.00 | 216.00 | 213.00 | 216.00 | 216.00 | - | 10,400 |
| Feb 3, 2026 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | -0.46% | 7,300 |
| Feb 2, 2026 | 217.00 | 217.00 | 212.00 | 217.00 | 217.00 | 0.46% | 28,200 |
| Jan 30, 2026 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.47% | 4,000 |
| Jan 29, 2026 | 213.00 | 218.00 | 212.00 | 215.00 | 215.00 | 0.94% | 15,200 |
| Jan 28, 2026 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 7,900 |
| Jan 27, 2026 | 215.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 1,400 |
| Jan 26, 2026 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | -0.47% | 15,200 |
| 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 |