Mobile Factory, Inc. - 3912.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,015	1,027	1,027	1,027	1,011	67,400
September 25, 2025	1,007	1,017	1,017	1,018	1,005	21,400
September 24, 2025	1,006	1,006	1,006	1,007	1,004	10,100
September 22, 2025	1,004	1,005	1,005	1,006	1,002	8,000
September 19, 2025	1,006	1,003	1,003	1,006	1,002	7,800
September 18, 2025	1,003	1,006	1,006	1,006	1,003	5,800
September 17, 2025	1,005	1,005	1,005	1,005	1,002	5,800
September 16, 2025	1,000	1,005	1,005	1,005	1,000	10,900
September 12, 2025	1,004	999	999	1,004	999	13,100
September 11, 2025	1,007	1,006	1,006	1,007	1,003	13,100
September 10, 2025	1,007	1,007	1,007	1,007	1,003	5,100
September 09, 2025	1,008	1,006	1,006	1,008	1,004	2,800
September 08, 2025	1,006	1,004	1,004	1,010	1,004	8,000
September 05, 2025	1,001	1,003	1,003	1,003	1,001	300
September 04, 2025	998	1,001	1,001	1,006	998	6,400
September 03, 2025	1,005	998	998	1,005	993	19,000
September 02, 2025	1,005	1,002	1,002	1,009	1,000	53,100
September 01, 2025	1,003	1,005	1,005	1,008	1,003	9,100
August 29, 2025	1,008	1,003	1,003	1,010	1,000	9,000
August 28, 2025	1,003	1,009	1,009	1,010	1,003	18,900
August 27, 2025	997	1,005	1,005	1,005	996	56,600
August 26, 2025	999	997	997	1,000	997	5,500
August 25, 2025	999	996	996	1,001	993	9,800
August 22, 2025	998	996	996	999	991	10,200
August 21, 2025	979	991	991	991	975	14,100
August 20, 2025	984	982	982	986	980	4,500
August 19, 2025	986	983	983	987	978	7,500
August 18, 2025	965	986	986	986	965	26,400
August 15, 2025	958	965	965	966	950	24,100
August 14, 2025	970	955	955	972	955	25,300
August 13, 2025	975	970	970	975	970	8,200
August 12, 2025	982	975	975	983	972	17,700
August 08, 2025	970	976	976	976	970	13,800
August 07, 2025	957	970	970	970	953	9,500
August 06, 2025	970	959	959	970	959	7,300
August 05, 2025	965	970	970	970	962	6,700
August 04, 2025	958	964	964	970	953	17,900
August 01, 2025	958	959	959	963	957	10,800
July 31, 2025	960	960	960	964	958	11,000
July 30, 2025	960	960	960	964	958	11,700
July 29, 2025	970	961	961	970	957	11,500
July 28, 2025	986	970	970	987	965	27,500
July 25, 2025	936	986	986	990	926	251,100
July 24, 2025	931	936	936	936	925	10,400
July 23, 2025	935	930	930	936	926	6,100
July 22, 2025	930	935	935	935	929	8,500
July 18, 2025	926	926	926	929	926	3,100
July 17, 2025	924	926	926	929	924	4,200
July 16, 2025	924	924	924	924	922	4,600
July 15, 2025	933	921	921	933	921	3,900
July 14, 2025	922	928	928	928	920	2,700
July 11, 2025	920	919	919	924	918	3,500
July 10, 2025	933	926	926	933	925	4,600
July 09, 2025	926	926	926	931	926	6,700
July 08, 2025	927	925	925	930	923	7,900
July 07, 2025	912	927	927	927	912	5,200
July 04, 2025	910	910	910	913	910	4,500
July 03, 2025	916	910	910	916	910	7,800
July 02, 2025	924	916	916	927	916	9,000
July 01, 2025	923	923	923	928	920	6,000

Mobile Factory, Inc. (3912.T) JPX