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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,099	1,111	1,111	1,112	1,099	17,700
December 23, 2025	1,102	1,100	1,100	1,107	1,094	17,200
December 22, 2025	1,091	1,102	1,102	1,109	1,080	36,500
December 19, 2025	1,086	1,089	1,089	1,090	1,075	12,700
December 18, 2025	1,117	1,080	1,080	1,117	1,065	24,700
December 17, 2025	1,090	1,117	1,117	1,125	1,068	74,600
December 16, 2025	1,082	1,078	1,078	1,089	1,078	22,700
December 15, 2025	1,043	1,076	1,076	1,082	1,037	41,600
December 12, 2025	1,025	1,029	1,029	1,029	1,025	2,300
December 11, 2025	1,020	1,024	1,024	1,024	1,019	2,400
December 10, 2025	1,023	1,024	1,024	1,024	1,020	3,500
December 09, 2025	1,018	1,023	1,023	1,024	1,018	1,800
December 08, 2025	1,022	1,019	1,019	1,025	1,017	5,100
December 05, 2025	1,016	1,020	1,020	1,022	1,016	3,000
December 04, 2025	1,023	1,016	1,016	1,023	1,008	8,800
December 03, 2025	1,033	1,025	1,025	1,033	1,021	6,300
December 02, 2025	1,040	1,035	1,035	1,041	1,035	1,300
December 01, 2025	1,045	1,033	1,033	1,045	1,032	54,800
November 28, 2025	1,041	1,044	1,044	1,049	1,039	7,400
November 27, 2025	1,026	1,037	1,037	1,039	1,026	9,900
November 26, 2025	1,033	1,026	1,026	1,033	1,023	6,000
November 25, 2025	1,010	1,023	1,023	1,030	1,010	11,000
November 21, 2025	1,007	1,010	1,010	1,025	1,002	8,900
November 20, 2025	1,010	1,007	1,007	1,025	1,004	9,200
November 19, 2025	1,001	1,010	1,010	1,010	999	53,800
November 18, 2025	996	1,004	1,004	1,009	996	5,000
November 17, 2025	1,001	999	999	1,012	999	10,300
November 14, 2025	1,001	996	996	1,001	994	3,700
November 13, 2025	1,000	1,001	1,001	1,008	999	7,100
November 12, 2025	997	1,000	1,000	1,002	997	4,000
November 11, 2025	996	997	997	999	996	1,900
November 10, 2025	999	996	996	1,009	996	6,400
November 07, 2025	997	997	997	999	994	1,900
November 06, 2025	995	995	995	1,000	990	8,000
November 05, 2025	995	995	995	1,000	990	8,000
November 04, 2025	994	995	995	995	990	7,600
October 31, 2025	994	996	996	1,003	994	4,200
October 30, 2025	991	1,000	1,000	1,000	990	18,000
October 29, 2025	997	991	991	997	991	10,400
October 28, 2025	1,002	996	996	1,006	996	14,800
October 27, 2025	1,018	995	995	1,018	995	62,900
October 24, 2025	1,026	1,000	1,000	1,050	990	139,600
October 23, 2025	1,016	1,017	1,017	1,025	1,016	8,200
October 22, 2025	1,013	1,026	1,026	1,028	1,013	15,200
October 21, 2025	1,022	1,018	1,018	1,024	1,000	13,700
October 20, 2025	1,011	1,022	1,022	1,023	1,011	9,600
October 17, 2025	1,004	1,010	1,010	1,011	997	8,800
October 16, 2025	1,001	1,000	1,000	1,005	995	3,500
October 15, 2025	994	994	994	1,000	994	1,200
October 14, 2025	997	995	995	1,005	995	9,000
October 10, 2025	999	999	999	1,000	997	35,500
October 09, 2025	1,001	1,000	1,000	1,003	999	4,100
October 08, 2025	999	1,002	1,002	1,009	999	3,400
October 07, 2025	997	999	999	1,010	997	9,000
October 06, 2025	1,006	1,002	1,002	1,006	995	7,700
October 03, 2025	998	992	992	998	992	2,100
October 02, 2025	998	998	998	1,008	984	5,100
October 01, 2025	1,010	983	983	1,014	981	18,600
September 30, 2025	1,018	1,011	1,011	1,018	1,011	7,900
September 29, 2025	1,021	1,014	1,014	1,027	1,014	22,400

Mobile Factory, Inc. (3912.T) JPX