and factory,inc. (TYO:7035)
Japan · Delayed Price · Currency is JPY 254.00
+3.00 (1.20%)
Aug 6, 2026, 12:30 PM JST
and factory,inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 250.00 | 253.00 | 246.00 | 252.00 | 252.00 | 0.80% | 30,300 |
| Jul 31, 2026 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 0.40% | 24,000 |
| Jul 30, 2026 | 247.00 | 249.00 | 245.00 | 249.00 | 249.00 | 2.47% | 21,500 |
| Jul 29, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | - | 22,500 |
| Jul 28, 2026 | 245.00 | 246.00 | 241.00 | 243.00 | 243.00 | - | 16,700 |
| Jul 27, 2026 | 244.00 | 244.00 | 241.00 | 243.00 | 243.00 | - | 18,600 |
| Jul 24, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | - | 6,300 |
| Jul 23, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | - | 20,200 |
| Jul 22, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -2.02% | 17,200 |
| Jul 21, 2026 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | 0.40% | 5,700 |
| Jul 17, 2026 | 244.00 | 250.00 | 244.00 | 247.00 | 247.00 | 0.41% | 21,400 |
| Jul 16, 2026 | 247.00 | 249.00 | 243.00 | 246.00 | 246.00 | 0.82% | 11,900 |
| Jul 15, 2026 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 13,900 |
| Jul 14, 2026 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.81% | 15,300 |
| Jul 13, 2026 | 249.00 | 250.00 | 245.00 | 247.00 | 247.00 | 0.82% | 15,900 |
| Jul 10, 2026 | 247.00 | 248.00 | 245.00 | 245.00 | 245.00 | 0.41% | 13,200 |
| Jul 9, 2026 | 247.00 | 247.00 | 243.00 | 244.00 | 244.00 | -1.61% | 3,900 |
| Jul 8, 2026 | 247.00 | 248.00 | 247.00 | 248.00 | 248.00 | 0.40% | 8,100 |
| Jul 7, 2026 | 244.00 | 248.00 | 242.00 | 247.00 | 247.00 | 1.65% | 16,200 |
| Jul 6, 2026 | 247.00 | 249.00 | 243.00 | 243.00 | 243.00 | -2.02% | 12,900 |
| Jul 3, 2026 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | -1.59% | 23,900 |
| Jul 2, 2026 | 251.00 | 253.00 | 244.00 | 252.00 | 252.00 | 0.80% | 47,100 |
| Jul 1, 2026 | 247.00 | 250.00 | 242.00 | 250.00 | 250.00 | 1.21% | 14,600 |
| Jun 30, 2026 | 242.00 | 251.00 | 241.00 | 247.00 | 247.00 | 2.49% | 19,600 |
| Jun 29, 2026 | 230.00 | 241.00 | 227.00 | 241.00 | 241.00 | 4.33% | 33,800 |
| Jun 26, 2026 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | -1.70% | 8,800 |
| Jun 25, 2026 | 233.00 | 240.00 | 233.00 | 235.00 | 235.00 | -1.67% | 6,800 |
| Jun 24, 2026 | 239.00 | 239.00 | 230.00 | 239.00 | 239.00 | 2.14% | 8,500 |
| Jun 23, 2026 | 234.00 | 241.00 | 227.00 | 234.00 | 234.00 | 2.63% | 21,400 |
| Jun 22, 2026 | 226.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.44% | 15,000 |
| Jun 19, 2026 | 229.00 | 231.00 | 225.00 | 229.00 | 229.00 | - | 13,000 |
| Jun 18, 2026 | 226.00 | 235.00 | 226.00 | 229.00 | 229.00 | 1.33% | 5,300 |
| Jun 17, 2026 | 222.00 | 227.00 | 222.00 | 226.00 | 226.00 | 1.35% | 21,100 |
| Jun 16, 2026 | 227.00 | 230.00 | 222.00 | 223.00 | 223.00 | -1.33% | 21,600 |
| Jun 15, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 11,200 |
| Jun 12, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | -1.30% | 13,900 |
| Jun 11, 2026 | 234.00 | 234.00 | 230.00 | 231.00 | 231.00 | -1.70% | 12,000 |
| Jun 10, 2026 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.84% | 1,500 |
| Jun 9, 2026 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | -0.84% | 7,800 |
| Jun 8, 2026 | 239.00 | 243.00 | 239.00 | 239.00 | 239.00 | -2.05% | 4,000 |
| Jun 5, 2026 | 250.00 | 250.00 | 241.00 | 244.00 | 244.00 | -1.21% | 11,600 |
| Jun 4, 2026 | 236.00 | 252.00 | 236.00 | 247.00 | 247.00 | 3.35% | 14,700 |
| Jun 3, 2026 | 253.00 | 253.00 | 229.00 | 239.00 | 239.00 | -3.63% | 43,400 |
| Jun 2, 2026 | 254.00 | 255.00 | 243.00 | 248.00 | 248.00 | -0.80% | 19,900 |
| Jun 1, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.19% | 24,400 |
| May 29, 2026 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.80% | 6,800 |
| May 28, 2026 | 248.00 | 255.00 | 248.00 | 251.00 | 251.00 | 1.62% | 29,700 |
| May 27, 2026 | 241.00 | 254.00 | 241.00 | 247.00 | 247.00 | 2.92% | 19,700 |