Mobile Factory, Inc. (3912.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 667.00 | 677.00 | 667.00 | 668.00 | 668.00 | 10,100 |
| 01 May 2024 | 672.00 | 678.00 | 666.00 | 673.00 | 673.00 | 23,200 |
| 30 Apr 2024 | 675.00 | 689.00 | 672.00 | 678.00 | 678.00 | 30,400 |
| 26 Apr 2024 | 697.00 | 720.00 | 665.00 | 665.00 | 665.00 | 86,100 |
| 25 Apr 2024 | 700.00 | 703.00 | 697.00 | 697.00 | 697.00 | 4,700 |
| 24 Apr 2024 | 702.00 | 703.00 | 692.00 | 700.00 | 700.00 | 15,200 |
| 23 Apr 2024 | 695.00 | 704.00 | 693.00 | 696.00 | 696.00 | 11,800 |
| 22 Apr 2024 | 690.00 | 697.00 | 687.00 | 692.00 | 692.00 | 9,200 |
| 19 Apr 2024 | 694.00 | 694.00 | 670.00 | 690.00 | 690.00 | 14,500 |
| 18 Apr 2024 | 683.00 | 698.00 | 683.00 | 694.00 | 694.00 | 11,100 |
| 17 Apr 2024 | 702.00 | 705.00 | 675.00 | 683.00 | 683.00 | 33,400 |
| 16 Apr 2024 | 705.00 | 709.00 | 703.00 | 703.00 | 703.00 | 8,100 |
| 15 Apr 2024 | 705.00 | 706.00 | 701.00 | 703.00 | 703.00 | 16,300 |
| 12 Apr 2024 | 715.00 | 716.00 | 707.00 | 707.00 | 707.00 | 11,500 |
| 11 Apr 2024 | 710.00 | 715.00 | 707.00 | 715.00 | 715.00 | 17,900 |
| 10 Apr 2024 | 720.00 | 722.00 | 711.00 | 712.00 | 712.00 | 15,600 |
| 09 Apr 2024 | 719.00 | 720.00 | 712.00 | 720.00 | 720.00 | 10,600 |
| 08 Apr 2024 | 718.00 | 721.00 | 713.00 | 721.00 | 721.00 | 8,200 |
| 05 Apr 2024 | 710.00 | 719.00 | 710.00 | 718.00 | 718.00 | 10,500 |
| 04 Apr 2024 | 709.00 | 726.00 | 709.00 | 713.00 | 713.00 | 15,800 |
| 03 Apr 2024 | 708.00 | 715.00 | 705.00 | 708.00 | 708.00 | 16,400 |
| 02 Apr 2024 | 730.00 | 730.00 | 713.00 | 714.00 | 714.00 | 19,300 |
| 01 Apr 2024 | 755.00 | 755.00 | 731.00 | 731.00 | 731.00 | 10,200 |
| 29 Mar 2024 | 752.00 | 759.00 | 748.00 | 750.00 | 750.00 | 13,200 |
| 28 Mar 2024 | 743.00 | 763.00 | 743.00 | 752.00 | 752.00 | 22,100 |
| 27 Mar 2024 | 753.00 | 758.00 | 743.00 | 743.00 | 743.00 | 20,100 |
| 26 Mar 2024 | 743.00 | 763.00 | 742.00 | 753.00 | 753.00 | 19,300 |
| 25 Mar 2024 | 745.00 | 753.00 | 742.00 | 742.00 | 742.00 | 36,400 |
| 22 Mar 2024 | 750.00 | 750.00 | 738.00 | 740.00 | 740.00 | 13,200 |
| 21 Mar 2024 | 756.00 | 758.00 | 747.00 | 749.00 | 749.00 | 14,200 |
| 19 Mar 2024 | 738.00 | 756.00 | 734.00 | 756.00 | 756.00 | 20,800 |
| 18 Mar 2024 | 724.00 | 739.00 | 721.00 | 738.00 | 738.00 | 13,300 |
| 15 Mar 2024 | 718.00 | 722.00 | 712.00 | 722.00 | 722.00 | 12,100 |
| 14 Mar 2024 | 718.00 | 726.00 | 715.00 | 722.00 | 722.00 | 22,300 |
| 13 Mar 2024 | 730.00 | 730.00 | 717.00 | 719.00 | 719.00 | 5,700 |
| 12 Mar 2024 | 712.00 | 732.00 | 704.00 | 730.00 | 730.00 | 25,500 |
| 11 Mar 2024 | 720.00 | 722.00 | 708.00 | 717.00 | 717.00 | 34,300 |
| 08 Mar 2024 | 742.00 | 747.00 | 728.00 | 732.00 | 732.00 | 32,800 |
| 07 Mar 2024 | 767.00 | 769.00 | 740.00 | 743.00 | 743.00 | 54,100 |
| 06 Mar 2024 | 762.00 | 777.00 | 759.00 | 768.00 | 768.00 | 38,100 |
| 05 Mar 2024 | 760.00 | 770.00 | 755.00 | 764.00 | 764.00 | 21,900 |
| 04 Mar 2024 | 756.00 | 764.00 | 748.00 | 761.00 | 761.00 | 31,400 |
| 01 Mar 2024 | 759.00 | 762.00 | 750.00 | 750.00 | 750.00 | 21,500 |
| 29 Feb 2024 | 765.00 | 766.00 | 757.00 | 759.00 | 759.00 | 16,300 |
| 28 Feb 2024 | 760.00 | 773.00 | 753.00 | 766.00 | 766.00 | 38,700 |
| 27 Feb 2024 | 749.00 | 768.00 | 741.00 | 767.00 | 767.00 | 79,100 |
| 26 Feb 2024 | 733.00 | 749.00 | 733.00 | 734.00 | 734.00 | 42,900 |
| 22 Feb 2024 | 733.00 | 740.00 | 727.00 | 733.00 | 733.00 | 38,000 |
| 21 Feb 2024 | 745.00 | 745.00 | 733.00 | 733.00 | 733.00 | 16,600 |
| 20 Feb 2024 | 743.00 | 753.00 | 739.00 | 747.00 | 747.00 | 32,200 |
| 19 Feb 2024 | 730.00 | 745.00 | 729.00 | 745.00 | 745.00 | 41,600 |
| 16 Feb 2024 | 715.00 | 736.00 | 711.00 | 735.00 | 735.00 | 58,300 |
| 15 Feb 2024 | 723.00 | 723.00 | 709.00 | 709.00 | 709.00 | 31,300 |
| 14 Feb 2024 | 709.00 | 724.00 | 704.00 | 723.00 | 723.00 | 45,500 |
| 13 Feb 2024 | 718.00 | 725.00 | 707.00 | 711.00 | 711.00 | 48,600 |
| 09 Feb 2024 | 716.00 | 732.00 | 713.00 | 717.00 | 717.00 | 112,900 |
| 08 Feb 2024 | 723.00 | 730.00 | 719.00 | 719.00 | 719.00 | 43,300 |
| 07 Feb 2024 | 714.00 | 731.00 | 712.00 | 726.00 | 726.00 | 88,900 |
| 06 Feb 2024 | 741.00 | 743.00 | 718.00 | 718.00 | 718.00 | 128,900 |
| 05 Feb 2024 | 772.00 | 778.00 | 736.00 | 741.00 | 741.00 | 147,400 |
| 02 Feb 2024 | 749.00 | 772.00 | 749.00 | 772.00 | 772.00 | 89,000 |
| 01 Feb 2024 | 746.00 | 762.00 | 727.00 | 752.00 | 752.00 | 152,300 |
| 31 Jan 2024 | 699.00 | 754.00 | 699.00 | 752.00 | 752.00 | 376,300 |
| 30 Jan 2024 | 684.00 | 723.00 | 670.00 | 703.00 | 703.00 | 736,400 |
| 29 Jan 2024 | 662.00 | 675.00 | 655.00 | 675.00 | 675.00 | 64,500 |
| 26 Jan 2024 | 653.00 | 666.00 | 652.00 | 652.00 | 652.00 | 24,800 |
| 25 Jan 2024 | 649.00 | 664.00 | 648.00 | 655.00 | 655.00 | 38,800 |
| 24 Jan 2024 | 651.00 | 661.00 | 647.00 | 649.00 | 649.00 | 25,800 |
| 23 Jan 2024 | 658.00 | 661.00 | 648.00 | 652.00 | 652.00 | 35,700 |
| 22 Jan 2024 | 648.00 | 665.00 | 647.00 | 655.00 | 655.00 | 40,000 |
| 19 Jan 2024 | 618.00 | 642.00 | 618.00 | 635.00 | 635.00 | 29,200 |
| 18 Jan 2024 | 617.00 | 625.00 | 617.00 | 618.00 | 618.00 | 16,000 |
| 17 Jan 2024 | 619.00 | 625.00 | 617.00 | 619.00 | 619.00 | 18,700 |
| 16 Jan 2024 | 633.00 | 633.00 | 615.00 | 620.00 | 620.00 | 59,200 |
| 15 Jan 2024 | 632.00 | 634.00 | 631.00 | 634.00 | 634.00 | 4,000 |
| 12 Jan 2024 | 653.00 | 654.00 | 632.00 | 633.00 | 633.00 | 45,600 |
| 11 Jan 2024 | 653.00 | 653.00 | 648.00 | 653.00 | 653.00 | 20,100 |
| 10 Jan 2024 | 651.00 | 651.00 | 643.00 | 648.00 | 648.00 | 18,100 |
| 09 Jan 2024 | 644.00 | 653.00 | 639.00 | 646.00 | 646.00 | 22,600 |
| 05 Jan 2024 | 643.00 | 648.00 | 639.00 | 645.00 | 645.00 | 25,100 |
| 04 Jan 2024 | 630.00 | 650.00 | 627.00 | 646.00 | 646.00 | 39,000 |
| 29 Dec 2023 | 631.00 | 638.00 | 625.00 | 637.00 | 637.00 | 37,000 |
| 28 Dec 2023 | 618.00 | 633.00 | 616.00 | 630.00 | 630.00 | 50,900 |
| 28 Dec 2023 | 8 Dividend | |||||
| 27 Dec 2023 | 600.00 | 632.00 | 595.00 | 629.00 | 621.00 | 210,600 |
| 26 Dec 2023 | 586.00 | 599.00 | 583.00 | 583.00 | 575.59 | 124,600 |
| 25 Dec 2023 | 598.00 | 598.00 | 586.00 | 586.00 | 578.55 | 129,000 |
| 22 Dec 2023 | 597.00 | 607.00 | 595.00 | 600.00 | 592.37 | 43,700 |
| 21 Dec 2023 | 600.00 | 609.00 | 596.00 | 601.00 | 593.36 | 79,100 |
| 20 Dec 2023 | 616.00 | 625.00 | 606.00 | 606.00 | 598.29 | 77,200 |
| 19 Dec 2023 | 635.00 | 640.00 | 601.00 | 608.00 | 600.27 | 234,800 |
| 18 Dec 2023 | 648.00 | 648.00 | 630.00 | 642.00 | 633.83 | 232,500 |
| 15 Dec 2023 | 702.00 | 708.00 | 689.00 | 689.00 | 680.24 | 61,000 |
| 14 Dec 2023 | 694.00 | 705.00 | 689.00 | 698.00 | 689.12 | 43,200 |
| 13 Dec 2023 | 692.00 | 692.00 | 679.00 | 688.00 | 679.25 | 97,300 |
| 12 Dec 2023 | 696.00 | 696.00 | 672.00 | 672.00 | 663.45 | 103,800 |
| 11 Dec 2023 | 678.00 | 690.00 | 675.00 | 676.00 | 667.40 | 28,300 |
| 08 Dec 2023 | 681.00 | 700.00 | 671.00 | 696.00 | 687.15 | 66,500 |
| 07 Dec 2023 | 683.00 | 689.00 | 667.00 | 675.00 | 666.41 | 53,000 |
| 06 Dec 2023 | 693.00 | 697.00 | 688.00 | 693.00 | 684.19 | 34,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.