and factory,inc. (TYO:7035)
Japan · Delayed Price · Currency is JPY 214.00
-4.00 (-1.83%)
Mar 9, 2026, 3:30 PM JST
and factory,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |