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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,163	1,169	1,169	1,175	1,163	7,800
February 19, 2026	1,157	1,165	1,165	1,175	1,156	10,700
February 18, 2026	1,171	1,156	1,156	1,171	1,156	11,800
February 17, 2026	1,169	1,171	1,171	1,188	1,168	17,100
February 16, 2026	1,150	1,165	1,165	1,166	1,141	16,400
February 13, 2026	1,164	1,140	1,140	1,165	1,140	14,700
February 12, 2026	1,174	1,164	1,164	1,174	1,158	10,900
February 10, 2026	1,171	1,163	1,163	1,174	1,160	12,800
February 09, 2026	1,175	1,167	1,167	1,175	1,162	16,600
February 06, 2026	1,142	1,164	1,164	1,175	1,133	51,700
February 05, 2026	1,169	1,146	1,146	1,190	1,138	128,400
February 04, 2026	1,245	1,244	1,244	1,268	1,239	30,900
February 03, 2026	1,279	1,253	1,253	1,279	1,244	26,100
February 02, 2026	1,271	1,274	1,274	1,298	1,241	82,300
January 30, 2026	1,194	1,250	1,250	1,250	1,194	134,200
January 29, 2026	1,088	1,183	1,183	1,226	1,075	155,400
January 28, 2026	1,099	1,088	1,088	1,099	1,087	6,700
January 27, 2026	1,092	1,091	1,091	1,092	1,077	4,600
January 26, 2026	1,100	1,081	1,081	1,100	1,081	10,800
January 23, 2026	1,079	1,083	1,083	1,083	1,079	400
January 22, 2026	1,082	1,081	1,081	1,091	1,080	5,100
January 21, 2026	1,084	1,083	1,083	1,084	1,080	2,400
January 20, 2026	1,111	1,087	1,087	1,111	1,085	6,100
January 19, 2026	1,107	1,106	1,106	1,109	1,093	9,100
January 16, 2026	1,083	1,098	1,098	1,098	1,073	17,400
January 15, 2026	1,078	1,083	1,083	1,083	1,070	7,400
January 14, 2026	1,080	1,075	1,075	1,084	1,068	9,100
January 13, 2026	1,092	1,080	1,080	1,093	1,078	3,900
January 09, 2026	1,084	1,077	1,077	1,084	1,018	31,400
January 08, 2026	1,102	1,084	1,084	1,102	1,080	11,800
January 07, 2026	1,114	1,097	1,097	1,122	1,090	17,800
January 06, 2026	1,113	1,119	1,119	1,123	1,110	10,700
January 05, 2026	1,123	1,113	1,113	1,123	1,109	13,700
December 30, 2025	1,105	1,106	1,106	1,109	1,101	7,200
December 29, 2025	1,078	1,105	1,105	1,106	1,077	11,600
December 26, 2025	1,110	1,095	1,095	1,118	1,095	18,400
December 25, 2025	1,111	1,106	1,106	1,111	1,105	5,700
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

Mobile Factory, Inc. (3912.T) JPX