And Factory,inc. - 7035.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	259	259	259	264	257	54,400
September 08, 2025	258	259	259	264	258	26,500
September 05, 2025	256	259	259	261	255	34,200
September 04, 2025	258	256	256	259	254	58,100
September 03, 2025	257	255	255	270	255	147,500
September 02, 2025	262	254	254	264	254	82,700
September 01, 2025	263	260	260	267	260	89,800
August 29, 2025	269	263	263	269	263	108,800
August 28, 2025	271	266	266	275	264	420,500
August 27, 2025	324	307	307	324	305	261,800
August 26, 2025	325	316	316	325	313	165,700
August 25, 2025	325	324	324	326	320	140,200
August 22, 2025	318	318	318	322	317	100,000
August 21, 2025	322	316	316	322	315	30,800
August 20, 2025	318	320	320	320	312	57,500
August 19, 2025	318	315	315	323	314	70,800
August 18, 2025	316	318	318	322	316	46,100
August 15, 2025	318	315	315	319	314	77,300
August 14, 2025	317	318	318	318	314	68,000
August 13, 2025	317	315	315	317	309	50,300
August 12, 2025	309	312	312	318	307	54,800
August 08, 2025	308	308	308	311	305	59,300
August 07, 2025	314	313	313	315	308	45,100
August 06, 2025	305	311	311	311	304	29,800
August 05, 2025	305	306	306	314	305	75,600
August 04, 2025	297	304	304	305	297	44,200
August 01, 2025	297	302	302	302	296	29,300
July 31, 2025	295	296	296	300	294	37,100
July 30, 2025	299	293	293	310	289	183,400
July 29, 2025	302	297	297	302	295	53,900
July 28, 2025	300	297	297	304	297	49,400
July 25, 2025	299	297	297	302	296	46,800
July 24, 2025	299	297	297	301	294	27,400
July 23, 2025	301	299	299	302	298	32,100
July 22, 2025	302	301	301	303	297	36,800
July 18, 2025	306	298	298	309	298	129,800
July 17, 2025	293	303	303	303	292	91,600
July 16, 2025	281	288	288	294	281	78,800
July 15, 2025	297	285	285	297	285	123,700
July 14, 2025	308	298	298	309	296	121,000
July 11, 2025	299	304	304	307	294	97,600
July 10, 2025	297	299	299	303	293	92,300
July 09, 2025	294	297	297	297	289	78,000
July 08, 2025	289	295	295	297	287	104,100
July 07, 2025	289	289	289	297	288	70,900
July 04, 2025	286	287	287	297	284	134,900
July 03, 2025	286	290	290	295	283	204,500
July 02, 2025	309	283	283	309	280	419,100
July 01, 2025	334	315	315	345	305	939,900
June 30, 2025	365	330	330	440	330	7.16M
June 27, 2025	434	360	360	457	348	4.92M
June 26, 2025	368	411	411	411	360	2.65M
June 25, 2025	254	331	331	331	250	136,300
June 24, 2025	252	251	251	268	248	43,600
June 23, 2025	256	254	254	256	245	81,100
June 20, 2025	249	251	251	261	249	95,100
June 19, 2025	248	241	241	298	241	1M
June 18, 2025	248	246	246	250	246	6,600
June 17, 2025	248	249	249	250	248	1,000
June 16, 2025	245	249	249	249	245	9,700

And Factory,inc. (7035.T) JPX