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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	206	205	205	206	203	38,500
November 19, 2025	205	206	206	207	204	28,700
November 18, 2025	210	205	205	210	205	10,000
November 17, 2025	208	207	207	209	205	23,300
November 14, 2025	212	208	208	212	208	13,100
November 13, 2025	210	212	212	213	210	8,500
November 12, 2025	213	210	210	215	210	13,800
November 11, 2025	211	213	213	215	211	42,700
November 10, 2025	208	209	209	210	207	24,300
November 07, 2025	204	207	207	208	203	39,600
November 06, 2025	207	203	203	209	201	88,200
November 05, 2025	212	208	208	212	205	94,500
November 04, 2025	212	212	212	215	210	22,700
October 31, 2025	209	211	211	215	209	42,600
October 30, 2025	211	208	208	212	205	61,200
October 29, 2025	220	206	206	221	204	196,400
October 28, 2025	222	219	219	225	218	104,300
October 27, 2025	225	220	220	229	220	127,300
October 24, 2025	230	225	225	230	224	76,800
October 23, 2025	230	227	227	233	226	205,700
October 22, 2025	244	234	234	260	234	639,800
October 21, 2025	222	248	248	281	222	3.61M
October 20, 2025	216	222	222	225	216	31,800
October 17, 2025	220	214	214	221	213	81,000
October 16, 2025	231	223	223	231	222	75,000
October 15, 2025	231	233	233	237	231	37,900
October 14, 2025	233	231	231	234	231	14,200
October 10, 2025	244	233	233	244	233	17,000
October 09, 2025	241	238	238	244	237	9,700
October 08, 2025	237	239	239	243	237	58,400
October 07, 2025	235	237	237	237	232	27,000
October 06, 2025	238	236	236	238	233	35,900
October 03, 2025	230	236	236	237	230	21,900
October 02, 2025	233	232	232	235	231	39,000
October 01, 2025	241	233	233	241	232	76,600
September 30, 2025	248	241	241	248	241	38,900
September 29, 2025	246	246	246	256	242	57,500
September 26, 2025	250	246	246	251	245	38,600
September 25, 2025	243	249	249	250	242	23,900
September 24, 2025	243	243	243	246	240	55,000
September 22, 2025	250	246	246	252	245	35,800
September 19, 2025	248	248	248	250	247	52,900
September 18, 2025	249	247	247	252	246	88,600
September 17, 2025	250	248	248	254	248	88,600
September 16, 2025	252	250	250	253	248	43,900
September 12, 2025	258	251	251	258	250	79,500
September 11, 2025	261	258	258	261	257	26,000
September 10, 2025	259	260	260	262	257	26,200
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

And Factory, Inc. (7035.T) JPX