And Factory, Inc. (7035.T) JPX
217.00
+1(+0.46%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
217.00
+1(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 216 | 217 | 217 | 217 | 215 | 5,100 |
| April 02, 2026 | 216 | 216 | 216 | 217 | 214 | 24,600 |
| April 01, 2026 | 219 | 215 | 215 | 219 | 215 | 18,700 |
| March 31, 2026 | 218 | 215 | 215 | 219 | 215 | 17,700 |
| March 30, 2026 | 215 | 215 | 215 | 218 | 214 | 28,400 |
| March 27, 2026 | 218 | 215 | 215 | 218 | 215 | 7,300 |
| March 26, 2026 | 216 | 215 | 215 | 218 | 215 | 14,100 |
| March 25, 2026 | 216 | 216 | 216 | 220 | 214 | 32,300 |
| March 24, 2026 | 215 | 215 | 215 | 215 | 215 | 300 |
| March 23, 2026 | 215 | 213 | 213 | 216 | 213 | 13,300 |
| March 19, 2026 | 214 | 215 | 215 | 216 | 214 | 9,600 |
| March 18, 2026 | 213 | 214 | 214 | 215 | 213 | 2,600 |
| March 17, 2026 | 214 | 214 | 214 | 214 | 213 | 7,200 |
| March 16, 2026 | 214 | 215 | 215 | 216 | 214 | 5,500 |
| March 13, 2026 | 215 | 215 | 215 | 216 | 213 | 14,800 |
| March 12, 2026 | 216 | 216 | 216 | 217 | 215 | 1,900 |
| March 11, 2026 | 216 | 217 | 217 | 219 | 216 | 7,700 |
| March 10, 2026 | 217 | 216 | 216 | 217 | 214 | 8,700 |
| March 09, 2026 | 216 | 214 | 214 | 217 | 213 | 7,300 |
| March 06, 2026 | 218 | 218 | 218 | 218 | 216 | 5,100 |
| March 05, 2026 | 215 | 217 | 217 | 217 | 215 | 4,300 |
| March 04, 2026 | 215 | 212 | 212 | 215 | 212 | 19,400 |
| March 03, 2026 | 219 | 215 | 215 | 219 | 215 | 29,400 |
| March 02, 2026 | 219 | 219 | 219 | 225 | 217 | 9,800 |
| February 27, 2026 | 226 | 221 | 221 | 226 | 216 | 37,500 |
| February 26, 2026 | 218 | 224 | 224 | 227 | 215 | 41,000 |
| February 25, 2026 | 215 | 215 | 215 | 218 | 215 | 17,800 |
| February 24, 2026 | 216 | 215 | 215 | 216 | 213 | 16,200 |
| February 20, 2026 | 215 | 215 | 0 | 218 | 213 | 13,800 |
| February 19, 2026 | 214 | 213 | 0 | 214 | 213 | 7,500 |
| February 18, 2026 | 214 | 214 | 0 | 215 | 214 | 5,800 |
| February 17, 2026 | 214 | 214 | 0 | 215 | 214 | 8,200 |
| February 16, 2026 | 215 | 215 | 0 | 216 | 214 | 10,800 |
| February 13, 2026 | 214 | 215 | 0 | 215 | 213 | 7,800 |
| February 12, 2026 | 216 | 214 | 0 | 216 | 213 | 28,100 |
| February 10, 2026 | 215 | 217 | 0 | 217 | 214 | 14,800 |
| February 09, 2026 | 214 | 215 | 0 | 216 | 214 | 7,700 |
| February 06, 2026 | 216 | 216 | 0 | 217 | 214 | 4,800 |
| February 05, 2026 | 215 | 215 | 0 | 216 | 214 | 2,200 |
| February 04, 2026 | 215 | 216 | 0 | 216 | 213 | 10,400 |
| February 03, 2026 | 217 | 216 | 0 | 217 | 213 | 7,300 |
| February 02, 2026 | 217 | 217 | 0 | 217 | 212 | 28,200 |
| January 30, 2026 | 215 | 216 | 0 | 216 | 214 | 4,000 |
| January 29, 2026 | 213 | 215 | 0 | 218 | 212 | 15,200 |
| January 28, 2026 | 216 | 213 | 0 | 216 | 212 | 7,900 |
| January 27, 2026 | 215 | 215 | 0 | 215 | 213 | 1,400 |
| January 26, 2026 | 218 | 214 | 0 | 218 | 213 | 15,200 |
| January 23, 2026 | 214 | 215 | 0 | 217 | 213 | 21,400 |
| January 22, 2026 | 213 | 213 | 0 | 215 | 212 | 19,600 |
| January 21, 2026 | 214 | 214 | 0 | 214 | 212 | 2,600 |
| January 20, 2026 | 212 | 214 | 0 | 214 | 212 | 13,800 |
| January 19, 2026 | 214 | 212 | 0 | 215 | 212 | 13,300 |
| January 16, 2026 | 217 | 214 | 0 | 217 | 214 | 15,300 |
| January 15, 2026 | 218 | 216 | 0 | 218 | 212 | 56,900 |
| January 14, 2026 | 222 | 222 | 0 | 225 | 220 | 41,700 |
| January 13, 2026 | 222 | 221 | 0 | 222 | 219 | 29,300 |
| January 09, 2026 | 216 | 219 | 0 | 220 | 216 | 24,300 |
| January 08, 2026 | 213 | 215 | 0 | 217 | 212 | 21,800 |
| January 07, 2026 | 211 | 213 | 0 | 214 | 209 | 31,800 |
| January 06, 2026 | 208 | 212 | 0 | 212 | 208 | 15,500 |