and factory,inc. (TYO:7035)
Japan · Delayed Price · Currency is JPY 202.00
+2.00 (1.00%)
Oct 19, 2026, 3:30 PM JST
and factory,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 49,000 |
| Oct 16, 2026 | 213.00 | 213.00 | 198.00 | 200.00 | 200.00 | -9.09% | 274,300 |
| Oct 15, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | -2.65% | 45,000 |
| Oct 14, 2026 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 2.26% | 22,600 |
| Oct 13, 2026 | 217.00 | 222.00 | 217.00 | 221.00 | 221.00 | 2.31% | 29,200 |
| Oct 9, 2026 | 216.00 | 220.00 | 215.00 | 216.00 | 216.00 | -0.46% | 37,000 |
| Oct 8, 2026 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | -1.36% | 28,100 |
| Oct 7, 2026 | 221.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.92% | 61,000 |
| Oct 6, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 35,600 |
| Oct 5, 2026 | 223.00 | 225.00 | 218.00 | 219.00 | 219.00 | -1.35% | 106,000 |
| Oct 2, 2026 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | 0.45% | 69,200 |
| Oct 1, 2026 | 227.00 | 233.00 | 221.00 | 221.00 | 221.00 | -3.49% | 279,900 |
| Sep 30, 2026 | 255.00 | 284.00 | 226.00 | 229.00 | 229.00 | -4.18% | 2,734,600 |
| Sep 29, 2026 | 218.00 | 251.00 | 216.00 | 239.00 | 239.00 | 9.13% | 1,020,400 |
| Sep 28, 2026 | 219.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 30,800 |
| Sep 25, 2026 | 218.00 | 219.00 | 214.00 | 218.00 | 218.00 | 0.93% | 25,800 |
| Sep 24, 2026 | 220.00 | 225.00 | 216.00 | 216.00 | 216.00 | -0.92% | 64,600 |
| Sep 18, 2026 | 219.00 | 222.00 | 215.00 | 218.00 | 218.00 | 2.83% | 52,000 |
| Sep 17, 2026 | 219.00 | 232.00 | 211.00 | 212.00 | 212.00 | -2.75% | 193,300 |
| Sep 16, 2026 | 230.00 | 231.00 | 209.00 | 218.00 | 218.00 | -4.80% | 165,700 |
| Sep 15, 2026 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.87% | 9,900 |
| Sep 14, 2026 | 233.00 | 233.00 | 228.00 | 231.00 | 231.00 | -1.28% | 14,600 |
| Sep 11, 2026 | 226.00 | 237.00 | 222.00 | 234.00 | 234.00 | 2.63% | 59,500 |
| Sep 10, 2026 | 228.00 | 229.00 | 225.00 | 228.00 | 228.00 | - | 14,000 |
| Sep 9, 2026 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | - | 27,800 |
| Sep 8, 2026 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | -2.15% | 34,000 |
| Sep 7, 2026 | 228.00 | 238.00 | 228.00 | 233.00 | 233.00 | 2.64% | 71,600 |
| Sep 4, 2026 | 227.00 | 229.00 | 225.00 | 227.00 | 227.00 | - | 30,000 |
| Sep 3, 2026 | 232.00 | 233.00 | 225.00 | 227.00 | 227.00 | -2.99% | 56,500 |
| Sep 2, 2026 | 236.00 | 236.00 | 231.00 | 234.00 | 234.00 | - | 24,400 |
| Sep 1, 2026 | 239.00 | 239.00 | 231.00 | 234.00 | 234.00 | -1.68% | 73,600 |
| Aug 31, 2026 | 243.00 | 243.00 | 235.00 | 238.00 | 238.00 | -1.24% | 87,900 |
| Aug 28, 2026 | 235.00 | 247.00 | 233.00 | 241.00 | 241.00 | -9.74% | 421,700 |
| Aug 27, 2026 | 266.00 | 275.00 | 264.00 | 267.00 | 267.00 | -1.11% | 229,700 |
| Aug 26, 2026 | 272.00 | 275.00 | 268.00 | 270.00 | 270.00 | -0.74% | 85,800 |
| Aug 25, 2026 | 274.00 | 277.00 | 269.00 | 272.00 | 272.00 | 0.37% | 50,200 |
| Aug 24, 2026 | 261.00 | 273.00 | 260.00 | 271.00 | 271.00 | -0.37% | 235,400 |
| Aug 21, 2026 | 283.00 | 283.00 | 266.00 | 272.00 | 272.00 | -4.23% | 177,400 |
| Aug 20, 2026 | 289.00 | 294.00 | 279.00 | 284.00 | 284.00 | -1.73% | 101,400 |
| Aug 19, 2026 | 284.00 | 307.00 | 272.00 | 289.00 | 289.00 | -1.03% | 645,600 |
| Aug 18, 2026 | 275.00 | 339.00 | 275.00 | 292.00 | 292.00 | 12.74% | 3,455,900 |
| Aug 17, 2026 | 258.00 | 261.00 | 258.00 | 259.00 | 259.00 | 0.39% | 18,000 |
| Aug 14, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.39% | 13,600 |
| Aug 13, 2026 | 254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 0.78% | 21,100 |
| Aug 12, 2026 | 257.00 | 260.00 | 256.00 | 257.00 | 257.00 | 0.78% | 17,900 |
| Aug 10, 2026 | 254.00 | 256.00 | 253.00 | 255.00 | 255.00 | 1.19% | 36,900 |
| Aug 7, 2026 | 252.00 | 253.00 | 249.00 | 252.00 | 252.00 | - | 10,200 |
| Aug 6, 2026 | 254.00 | 255.00 | 249.00 | 252.00 | 252.00 | 0.40% | 19,900 |
| Aug 5, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | - | 9,600 |
| Aug 4, 2026 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | -0.40% | 12,800 |