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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	215	215	215	218	213	13,800
February 19, 2026	214	213	213	214	213	7,500
February 18, 2026	214	214	214	215	214	5,800
February 17, 2026	214	214	214	215	214	8,200
February 16, 2026	215	215	215	216	214	10,800
February 13, 2026	214	215	215	215	213	7,800
February 12, 2026	216	214	214	216	213	28,100
February 10, 2026	215	217	217	217	214	14,800
February 09, 2026	214	215	215	216	214	7,700
February 06, 2026	216	216	216	217	214	4,800
February 05, 2026	215	215	215	216	214	2,200
February 04, 2026	215	216	216	216	213	10,400
February 03, 2026	217	216	216	217	213	7,300
February 02, 2026	217	217	217	217	212	28,200
January 30, 2026	215	216	216	216	214	4,000
January 29, 2026	213	215	215	218	212	15,200
January 28, 2026	216	213	213	216	212	7,900
January 27, 2026	215	215	215	215	213	1,400
January 26, 2026	218	214	214	218	213	15,200
January 23, 2026	214	215	215	217	213	21,400
January 22, 2026	213	213	213	215	212	19,600
January 21, 2026	214	214	214	214	212	2,600
January 20, 2026	212	214	214	214	212	13,800
January 19, 2026	214	212	212	215	212	13,300
January 16, 2026	217	214	214	217	214	15,300
January 15, 2026	218	216	216	218	212	56,900
January 14, 2026	222	222	222	225	220	41,700
January 13, 2026	222	221	221	222	219	29,300
January 09, 2026	216	219	219	220	216	24,300
January 08, 2026	213	215	215	217	212	21,800
January 07, 2026	211	213	213	214	209	31,800
January 06, 2026	208	212	212	212	208	15,500
January 05, 2026	207	208	208	208	204	38,200
December 30, 2025	203	204	204	206	202	55,400
December 29, 2025	207	206	206	208	205	33,300
December 26, 2025	205	205	205	208	205	41,600
December 25, 2025	207	207	207	209	206	43,900
December 24, 2025	208	206	206	209	206	56,800
December 23, 2025	207	206	206	210	206	64,400
December 22, 2025	207	208	208	210	207	45,200
December 19, 2025	209	207	207	209	206	11,600
December 18, 2025	206	209	209	209	206	21,600
December 17, 2025	208	209	209	209	208	7,500
December 16, 2025	208	209	209	211	207	31,100
December 15, 2025	211	208	208	211	207	23,000
December 12, 2025	210	208	208	210	208	10,400
December 11, 2025	212	209	209	212	209	17,000
December 10, 2025	209	211	211	211	208	12,700
December 09, 2025	212	210	210	212	207	51,300
December 08, 2025	211	210	210	212	208	24,400
December 05, 2025	210	211	211	212	208	17,600
December 04, 2025	209	210	210	215	207	29,600
December 03, 2025	211	208	208	211	207	32,700
December 02, 2025	214	211	211	215	210	19,200
December 01, 2025	218	215	215	218	212	26,700
November 28, 2025	213	216	216	218	209	30,300
November 27, 2025	208	214	214	214	207	28,000
November 26, 2025	204	211	211	224	204	274,200
November 25, 2025	207	203	203	211	203	29,200
November 21, 2025	205	205	205	206	204	21,000

And Factory, Inc. (7035.T) JPX