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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

And Factory, Inc. (7035.T) JPX