and factory,inc. (TYO:7035)
Japan · Delayed Price · Currency is JPY 235.00
+3.00 (1.29%)
May 22, 2026, 3:30 PM JST
and factory,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.29% | 12,500 |
| May 21, 2026 | 235.00 | 238.00 | 232.00 | 232.00 | 232.00 | -0.43% | 9,900 |
| May 20, 2026 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | -2.10% | 11,500 |
| May 19, 2026 | 238.00 | 239.00 | 236.00 | 238.00 | 238.00 | - | 7,500 |
| May 18, 2026 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 0.85% | 12,700 |
| May 15, 2026 | 231.00 | 236.00 | 231.00 | 236.00 | 236.00 | 2.61% | 17,400 |
| May 14, 2026 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 21,900 |
| May 13, 2026 | 227.00 | 228.00 | 223.00 | 228.00 | 228.00 | 0.44% | 7,700 |
| May 12, 2026 | 226.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.44% | 10,700 |
| May 11, 2026 | 225.00 | 228.00 | 223.00 | 226.00 | 226.00 | 1.35% | 27,800 |
| May 8, 2026 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 1.36% | 22,600 |
| May 7, 2026 | 224.00 | 224.00 | 217.00 | 220.00 | 220.00 | - | 121,100 |
| May 1, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 7,200 |
| Apr 30, 2026 | 218.00 | 223.00 | 217.00 | 219.00 | 219.00 | -0.90% | 24,900 |
| Apr 28, 2026 | 221.00 | 221.00 | 216.00 | 221.00 | 221.00 | -0.90% | 32,800 |
| Apr 27, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 12,200 |
| Apr 24, 2026 | 225.00 | 227.00 | 224.00 | 224.00 | 224.00 | -0.88% | 18,200 |
| Apr 23, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.44% | 27,700 |
| Apr 22, 2026 | 224.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.89% | 10,800 |
| Apr 21, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 8,400 |
| Apr 20, 2026 | 223.00 | 227.00 | 223.00 | 225.00 | 225.00 | 0.90% | 15,400 |
| Apr 17, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | 0.90% | 5,600 |
| Apr 16, 2026 | 219.00 | 223.00 | 219.00 | 221.00 | 221.00 | -0.90% | 2,500 |
| Apr 15, 2026 | 218.00 | 223.00 | 218.00 | 223.00 | 223.00 | 1.83% | 10,100 |
| Apr 14, 2026 | 226.00 | 226.00 | 219.00 | 219.00 | 219.00 | -2.23% | 23,000 |
| Apr 13, 2026 | 223.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | 24,200 |
| Apr 10, 2026 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | - | 15,000 |
| Apr 9, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 5,200 |
| Apr 8, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 5,700 |
| Apr 7, 2026 | 219.00 | 219.00 | 215.00 | 219.00 | 219.00 | - | 7,500 |
| Apr 6, 2026 | 217.00 | 221.00 | 215.00 | 219.00 | 219.00 | 0.92% | 36,300 |
| Apr 3, 2026 | 216.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.46% | 5,100 |
| 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 |