and factory,inc. (TYO:7035)
Japan
· Delayed Price · Currency is JPY 217.00
+2.00 (0.93%)
Mar 11, 2026, 12:30 PM JST
and factory,inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 19, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.96% | 11,600 |
| Dec 18, 2025 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | - | 21,600 |
| Dec 17, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | - | 7,500 |
| Dec 16, 2025 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.48% | 31,100 |
| Dec 15, 2025 | 211.00 | 211.00 | 207.00 | 208.00 | 208.00 | - | 23,000 |
| Dec 12, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 10,400 |
| Dec 11, 2025 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.95% | 17,000 |
| Dec 10, 2025 | 209.00 | 211.00 | 208.00 | 211.00 | 211.00 | 0.48% | 12,700 |
| Dec 9, 2025 | 212.00 | 212.00 | 207.00 | 210.00 | 210.00 | - | 51,300 |
| Dec 8, 2025 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.47% | 24,400 |
| Dec 5, 2025 | 210.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.48% | 17,600 |
| Dec 4, 2025 | 209.00 | 215.00 | 207.00 | 210.00 | 210.00 | 0.96% | 29,600 |
| Dec 3, 2025 | 211.00 | 211.00 | 207.00 | 208.00 | 208.00 | -1.42% | 32,700 |
| Dec 2, 2025 | 214.00 | 215.00 | 210.00 | 211.00 | 211.00 | -1.86% | 19,200 |
| Dec 1, 2025 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.46% | 26,700 |
| Nov 28, 2025 | 213.00 | 218.00 | 209.00 | 216.00 | 216.00 | 0.93% | 30,300 |
| Nov 27, 2025 | 208.00 | 214.00 | 207.00 | 214.00 | 214.00 | 1.42% | 28,000 |
| Nov 26, 2025 | 204.00 | 224.00 | 204.00 | 211.00 | 211.00 | 3.94% | 274,200 |
| Nov 25, 2025 | 207.00 | 211.00 | 203.00 | 203.00 | 203.00 | -0.98% | 29,200 |
| Nov 21, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 21,000 |
| Nov 20, 2025 | 206.00 | 206.00 | 203.00 | 205.00 | 205.00 | -0.49% | 38,500 |
| Nov 19, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.49% | 28,700 |
| Nov 18, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -0.97% | 10,000 |
| Nov 17, 2025 | 208.00 | 209.00 | 205.00 | 207.00 | 207.00 | - | 23,300 |
| Nov 14, 2025 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | -2.36% | 13,300 |
| Nov 13, 2025 | 210.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.95% | 8,500 |
| Nov 12, 2025 | 213.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.41% | 13,800 |
| Nov 11, 2025 | 211.00 | 215.00 | 211.00 | 213.00 | 213.00 | 1.91% | 42,700 |
| Nov 10, 2025 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 24,300 |
| Nov 7, 2025 | 204.00 | 208.00 | 203.00 | 207.00 | 207.00 | 1.97% | 39,600 |
| Nov 6, 2025 | 207.00 | 209.00 | 201.00 | 203.00 | 203.00 | -2.40% | 88,200 |
| Nov 5, 2025 | 212.00 | 212.00 | 205.00 | 208.00 | 208.00 | -1.89% | 94,500 |
| Nov 4, 2025 | 212.00 | 215.00 | 210.00 | 212.00 | 212.00 | 0.47% | 22,700 |
| Oct 31, 2025 | 209.00 | 215.00 | 209.00 | 211.00 | 211.00 | 1.44% | 42,600 |
| Oct 30, 2025 | 211.00 | 212.00 | 205.00 | 208.00 | 208.00 | 0.97% | 61,200 |
| Oct 29, 2025 | 220.00 | 221.00 | 204.00 | 206.00 | 206.00 | -5.94% | 196,400 |
| Oct 28, 2025 | 222.00 | 225.00 | 218.00 | 219.00 | 219.00 | -0.45% | 104,300 |
| Oct 27, 2025 | 225.00 | 229.00 | 220.00 | 220.00 | 220.00 | -2.22% | 127,300 |
| Oct 24, 2025 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | -0.88% | 76,800 |
| Oct 23, 2025 | 230.00 | 233.00 | 226.00 | 227.00 | 227.00 | -2.99% | 205,700 |
| Oct 22, 2025 | 244.00 | 260.00 | 234.00 | 234.00 | 234.00 | -5.65% | 639,800 |
| Oct 21, 2025 | 222.00 | 281.00 | 222.00 | 248.00 | 248.00 | 11.71% | 3,612,000 |
| Oct 20, 2025 | 216.00 | 225.00 | 216.00 | 222.00 | 222.00 | 3.74% | 31,800 |
| Oct 17, 2025 | 220.00 | 221.00 | 213.00 | 214.00 | 214.00 | -4.04% | 81,000 |
| Oct 16, 2025 | 231.00 | 231.00 | 222.00 | 223.00 | 223.00 | -4.29% | 75,000 |
| Oct 15, 2025 | 231.00 | 237.00 | 231.00 | 233.00 | 233.00 | 0.87% | 37,900 |
| Oct 14, 2025 | 233.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.86% | 14,200 |
| Oct 10, 2025 | 244.00 | 244.00 | 233.00 | 233.00 | 233.00 | -2.10% | 17,000 |
| Oct 9, 2025 | 241.00 | 244.00 | 237.00 | 238.00 | 238.00 | -0.42% | 9,700 |