Mobile Factory, Inc. (TYO:3912)
Japan
· Delayed Price · Currency is JPY 1,182.00
-12.00 (-1.01%)
Mar 9, 2026, 3:30 PM JST
Mobile Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,179.00 | 1,182.00 | 1,151.00 | 1,182.00 | 1,182.00 | -1.01% | 26,100 |
| Mar 6, 2026 | 1,168.00 | 1,194.00 | 1,158.00 | 1,194.00 | 1,194.00 | 2.67% | 16,200 |
| Mar 5, 2026 | 1,162.00 | 1,182.00 | 1,161.00 | 1,163.00 | 1,163.00 | 0.61% | 22,000 |
| Mar 4, 2026 | 1,171.00 | 1,171.00 | 1,133.00 | 1,156.00 | 1,156.00 | -2.20% | 41,600 |
| Mar 3, 2026 | 1,191.00 | 1,191.00 | 1,171.00 | 1,182.00 | 1,182.00 | -1.17% | 20,700 |
| Mar 2, 2026 | 1,215.00 | 1,215.00 | 1,182.00 | 1,196.00 | 1,196.00 | -1.32% | 36,700 |
| Feb 27, 2026 | 1,207.00 | 1,218.00 | 1,205.00 | 1,212.00 | 1,212.00 | 0.08% | 6,300 |
| Feb 26, 2026 | 1,220.00 | 1,224.00 | 1,205.00 | 1,211.00 | 1,211.00 | 0.75% | 22,400 |
| Feb 25, 2026 | 1,210.00 | 1,210.00 | 1,192.00 | 1,202.00 | 1,202.00 | -0.41% | 13,200 |
| Feb 24, 2026 | 1,185.00 | 1,213.00 | 1,185.00 | 1,207.00 | 1,207.00 | 3.25% | 35,500 |
| Feb 20, 2026 | 1,163.00 | 1,175.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.34% | 7,800 |
| Feb 19, 2026 | 1,157.00 | 1,175.00 | 1,156.00 | 1,165.00 | 1,165.00 | 0.78% | 10,700 |
| Feb 18, 2026 | 1,171.00 | 1,171.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.28% | 11,800 |
| Feb 17, 2026 | 1,169.00 | 1,188.00 | 1,168.00 | 1,171.00 | 1,171.00 | 0.52% | 17,100 |
| Feb 16, 2026 | 1,150.00 | 1,166.00 | 1,141.00 | 1,165.00 | 1,165.00 | 2.19% | 16,400 |
| Feb 13, 2026 | 1,164.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.06% | 14,700 |
| Feb 12, 2026 | 1,174.00 | 1,174.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.09% | 10,900 |
| Feb 10, 2026 | 1,171.00 | 1,174.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.34% | 13,700 |
| Feb 9, 2026 | 1,175.00 | 1,175.00 | 1,162.00 | 1,167.00 | 1,167.00 | 0.26% | 16,700 |
| Feb 6, 2026 | 1,142.00 | 1,175.00 | 1,133.00 | 1,164.00 | 1,164.00 | 1.57% | 51,700 |
| Feb 5, 2026 | 1,169.00 | 1,190.00 | 1,138.00 | 1,146.00 | 1,146.00 | -7.88% | 128,400 |
| Feb 4, 2026 | 1,245.00 | 1,268.00 | 1,239.00 | 1,244.00 | 1,244.00 | -0.72% | 30,900 |
| Feb 3, 2026 | 1,279.00 | 1,279.00 | 1,244.00 | 1,253.00 | 1,253.00 | -1.65% | 26,100 |
| Feb 2, 2026 | 1,271.00 | 1,298.00 | 1,241.00 | 1,274.00 | 1,274.00 | 1.92% | 82,300 |
| Jan 30, 2026 | 1,194.00 | 1,250.00 | 1,194.00 | 1,250.00 | 1,250.00 | 5.66% | 134,200 |
| Jan 29, 2026 | 1,088.00 | 1,226.00 | 1,075.00 | 1,183.00 | 1,183.00 | 8.73% | 155,400 |
| Jan 28, 2026 | 1,099.00 | 1,099.00 | 1,087.00 | 1,088.00 | 1,088.00 | -0.27% | 6,700 |
| Jan 27, 2026 | 1,092.00 | 1,092.00 | 1,077.00 | 1,091.00 | 1,091.00 | 0.93% | 4,600 |
| Jan 26, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.18% | 10,800 |
| Jan 23, 2026 | 1,079.00 | 1,083.00 | 1,079.00 | 1,083.00 | 1,083.00 | 0.19% | 400 |
| Jan 22, 2026 | 1,082.00 | 1,091.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.18% | 5,100 |
| Jan 21, 2026 | 1,084.00 | 1,084.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.37% | 2,400 |
| Jan 20, 2026 | 1,111.00 | 1,111.00 | 1,085.00 | 1,087.00 | 1,087.00 | -1.72% | 6,100 |
| Jan 19, 2026 | 1,107.00 | 1,109.00 | 1,093.00 | 1,106.00 | 1,106.00 | 0.73% | 9,100 |
| Jan 16, 2026 | 1,083.00 | 1,098.00 | 1,073.00 | 1,098.00 | 1,098.00 | 1.39% | 16,000 |
| Jan 15, 2026 | 1,078.00 | 1,083.00 | 1,070.00 | 1,083.00 | 1,083.00 | 0.74% | 7,400 |
| Jan 14, 2026 | 1,080.00 | 1,084.00 | 1,068.00 | 1,075.00 | 1,075.00 | -0.46% | 9,100 |
| Jan 13, 2026 | 1,092.00 | 1,093.00 | 1,078.00 | 1,080.00 | 1,080.00 | 0.28% | 3,900 |
| Jan 9, 2026 | 1,084.00 | 1,084.00 | 1,018.00 | 1,077.00 | 1,077.00 | -0.65% | 31,400 |
| Jan 8, 2026 | 1,102.00 | 1,102.00 | 1,080.00 | 1,084.00 | 1,084.00 | -1.19% | 11,800 |
| Jan 7, 2026 | 1,114.00 | 1,122.00 | 1,090.00 | 1,097.00 | 1,097.00 | -1.97% | 17,800 |
| Jan 6, 2026 | 1,113.00 | 1,123.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.54% | 10,700 |
| Jan 5, 2026 | 1,123.00 | 1,123.00 | 1,109.00 | 1,113.00 | 1,113.00 | 0.63% | 13,700 |
| Dec 30, 2025 | 1,105.00 | 1,109.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.09% | 7,200 |
| Dec 29, 2025 | 1,078.00 | 1,106.00 | 1,077.00 | 1,105.00 | 1,105.00 | 0.91% | 11,600 |
| Dec 26, 2025 | 1,110.00 | 1,118.00 | 1,095.00 | 1,095.00 | 1,072.00 | -0.99% | 18,400 |
| Dec 25, 2025 | 1,111.00 | 1,111.00 | 1,105.00 | 1,106.00 | 1,082.77 | -0.45% | 5,700 |
| Dec 24, 2025 | 1,099.00 | 1,112.00 | 1,099.00 | 1,111.00 | 1,087.66 | 1.00% | 17,700 |
| Dec 23, 2025 | 1,102.00 | 1,107.00 | 1,094.00 | 1,100.00 | 1,076.89 | -0.18% | 17,200 |
| Dec 22, 2025 | 1,091.00 | 1,109.00 | 1,080.00 | 1,102.00 | 1,078.85 | 1.19% | 36,500 |
| Dec 19, 2025 | 1,086.00 | 1,090.00 | 1,075.00 | 1,089.00 | 1,066.13 | 0.83% | 12,700 |
| Dec 18, 2025 | 1,117.00 | 1,117.00 | 1,065.00 | 1,080.00 | 1,057.32 | -3.31% | 24,700 |
| Dec 17, 2025 | 1,090.00 | 1,125.00 | 1,068.00 | 1,117.00 | 1,093.54 | 3.62% | 74,600 |
| Dec 16, 2025 | 1,082.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,055.36 | 0.19% | 22,700 |
| Dec 15, 2025 | 1,043.00 | 1,082.00 | 1,037.00 | 1,076.00 | 1,053.40 | 4.57% | 41,600 |
| Dec 12, 2025 | 1,025.00 | 1,029.00 | 1,025.00 | 1,029.00 | 1,007.39 | 0.49% | 2,300 |
| Dec 11, 2025 | 1,020.00 | 1,024.00 | 1,019.00 | 1,024.00 | 1,002.49 | - | 2,400 |
| Dec 10, 2025 | 1,023.00 | 1,024.00 | 1,020.00 | 1,024.00 | 1,002.49 | 0.10% | 3,500 |
| Dec 9, 2025 | 1,018.00 | 1,024.00 | 1,018.00 | 1,023.00 | 1,001.51 | 0.39% | 1,800 |
| Dec 8, 2025 | 1,022.00 | 1,025.00 | 1,017.00 | 1,019.00 | 997.60 | -0.10% | 5,100 |
| Dec 5, 2025 | 1,016.00 | 1,022.00 | 1,016.00 | 1,020.00 | 998.58 | 0.39% | 3,000 |
| Dec 4, 2025 | 1,023.00 | 1,023.00 | 1,008.00 | 1,016.00 | 994.66 | -0.88% | 8,800 |
| Dec 3, 2025 | 1,033.00 | 1,033.00 | 1,021.00 | 1,025.00 | 1,003.47 | -0.97% | 6,300 |
| Dec 2, 2025 | 1,040.00 | 1,041.00 | 1,035.00 | 1,035.00 | 1,013.26 | 0.19% | 1,300 |
| Dec 1, 2025 | 1,045.00 | 1,045.00 | 1,032.00 | 1,033.00 | 1,011.30 | -1.05% | 54,800 |
| Nov 28, 2025 | 1,041.00 | 1,049.00 | 1,039.00 | 1,044.00 | 1,022.07 | 0.68% | 7,400 |
| Nov 27, 2025 | 1,026.00 | 1,039.00 | 1,026.00 | 1,037.00 | 1,015.22 | 1.07% | 9,900 |
| Nov 26, 2025 | 1,033.00 | 1,033.00 | 1,023.00 | 1,026.00 | 1,004.45 | 0.29% | 6,000 |
| Nov 25, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,023.00 | 1,001.51 | 1.29% | 11,000 |
| Nov 21, 2025 | 1,007.00 | 1,025.00 | 1,002.00 | 1,010.00 | 988.79 | 0.30% | 8,900 |
| Nov 20, 2025 | 1,010.00 | 1,025.00 | 1,004.00 | 1,007.00 | 985.85 | -0.30% | 9,200 |
| Nov 19, 2025 | 1,001.00 | 1,010.00 | 999.00 | 1,010.00 | 988.79 | 0.60% | 53,800 |
| Nov 18, 2025 | 996.00 | 1,009.00 | 996.00 | 1,004.00 | 982.91 | 0.50% | 5,000 |
| Nov 17, 2025 | 1,001.00 | 1,012.00 | 999.00 | 999.00 | 978.02 | 0.30% | 10,300 |
| Nov 14, 2025 | 1,001.00 | 1,001.00 | 994.00 | 996.00 | 975.08 | -0.50% | 3,700 |
| Nov 13, 2025 | 1,000.00 | 1,008.00 | 999.00 | 1,001.00 | 979.97 | 0.10% | 7,100 |
| Nov 12, 2025 | 997.00 | 1,002.00 | 997.00 | 1,000.00 | 979.00 | 0.30% | 4,000 |
| Nov 11, 2025 | 996.00 | 999.00 | 996.00 | 997.00 | 976.06 | 0.10% | 1,900 |
| Nov 10, 2025 | 999.00 | 1,009.00 | 996.00 | 996.00 | 975.08 | -0.10% | 6,400 |
| Nov 7, 2025 | 997.00 | 999.00 | 994.00 | 997.00 | 976.06 | 0.20% | 1,900 |
| Nov 6, 2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 974.10 | - | 8,000 |
| Nov 5, 2025 | 994.00 | 995.00 | 990.00 | 995.00 | 974.10 | 0.10% | 4,600 |
| Nov 4, 2025 | 996.00 | 1,003.00 | 994.00 | 994.00 | 973.12 | -0.20% | 7,600 |
| Oct 31, 2025 | 994.00 | 1,003.00 | 994.00 | 996.00 | 975.08 | -0.40% | 4,200 |
| Oct 30, 2025 | 991.00 | 1,000.00 | 990.00 | 1,000.00 | 979.00 | 0.91% | 18,000 |
| Oct 29, 2025 | 997.00 | 997.00 | 991.00 | 991.00 | 970.18 | -0.50% | 10,400 |
| Oct 28, 2025 | 1,002.00 | 1,006.00 | 996.00 | 996.00 | 975.08 | 0.10% | 14,800 |
| Oct 27, 2025 | 1,018.00 | 1,018.00 | 995.00 | 995.00 | 974.10 | -0.50% | 62,900 |
| Oct 24, 2025 | 1,026.00 | 1,050.00 | 990.00 | 1,000.00 | 979.00 | -1.67% | 139,600 |
| Oct 23, 2025 | 1,016.00 | 1,025.00 | 1,016.00 | 1,017.00 | 995.64 | -0.88% | 8,200 |
| Oct 22, 2025 | 1,013.00 | 1,028.00 | 1,013.00 | 1,026.00 | 1,004.45 | 0.79% | 15,200 |
| Oct 21, 2025 | 1,022.00 | 1,024.00 | 1,000.00 | 1,018.00 | 996.62 | -0.39% | 13,700 |
| Oct 20, 2025 | 1,011.00 | 1,023.00 | 1,011.00 | 1,022.00 | 1,000.53 | 1.19% | 9,600 |
| Oct 17, 2025 | 1,004.00 | 1,011.00 | 997.00 | 1,010.00 | 988.79 | 1.00% | 8,800 |
| Oct 16, 2025 | 1,001.00 | 1,005.00 | 995.00 | 1,000.00 | 979.00 | 0.60% | 3,500 |
| Oct 15, 2025 | 994.00 | 1,000.00 | 994.00 | 994.00 | 973.12 | -0.10% | 1,200 |
| Oct 14, 2025 | 997.00 | 1,005.00 | 995.00 | 995.00 | 974.10 | -0.40% | 9,000 |
| Oct 10, 2025 | 999.00 | 1,000.00 | 997.00 | 999.00 | 978.02 | -0.10% | 35,500 |
| Oct 9, 2025 | 1,001.00 | 1,003.00 | 999.00 | 1,000.00 | 979.00 | -0.20% | 4,100 |
| Oct 8, 2025 | 999.00 | 1,009.00 | 999.00 | 1,002.00 | 980.95 | 0.30% | 3,400 |