and factory,inc. (7035.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 320.00 | 324.00 | 319.00 | 323.00 | 323.00 | 17,300 |
| 27 June 2024 | 320.00 | 326.00 | 317.00 | 317.00 | 317.00 | 40,100 |
| 26 June 2024 | 319.00 | 320.00 | 314.00 | 318.00 | 318.00 | 16,200 |
| 25 June 2024 | 319.00 | 321.00 | 319.00 | 321.00 | 321.00 | 5,100 |
| 24 June 2024 | 319.00 | 321.00 | 317.00 | 320.00 | 320.00 | 4,600 |
| 21 June 2024 | 316.00 | 321.00 | 312.00 | 320.00 | 320.00 | 12,600 |
| 20 June 2024 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 5,900 |
| 19 June 2024 | 318.00 | 320.00 | 315.00 | 317.00 | 317.00 | 14,300 |
| 18 June 2024 | 319.00 | 320.00 | 317.00 | 317.00 | 317.00 | 7,000 |
| 17 June 2024 | 322.00 | 322.00 | 311.00 | 320.00 | 320.00 | 19,700 |
| 14 June 2024 | 323.00 | 324.00 | 322.00 | 322.00 | 322.00 | 5,800 |
| 13 June 2024 | 322.00 | 327.00 | 318.00 | 324.00 | 324.00 | 20,700 |
| 12 June 2024 | 324.00 | 327.00 | 321.00 | 322.00 | 322.00 | 9,300 |
| 11 June 2024 | 324.00 | 325.00 | 320.00 | 322.00 | 322.00 | 11,800 |
| 10 June 2024 | 319.00 | 325.00 | 319.00 | 321.00 | 321.00 | 9,000 |
| 07 June 2024 | 318.00 | 323.00 | 318.00 | 319.00 | 319.00 | 3,600 |
| 06 June 2024 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 3,500 |
| 05 June 2024 | 322.00 | 325.00 | 317.00 | 325.00 | 325.00 | 19,300 |
| 04 June 2024 | 318.00 | 321.00 | 318.00 | 320.00 | 320.00 | 6,800 |
| 03 June 2024 | 312.00 | 325.00 | 312.00 | 317.00 | 317.00 | 23,600 |
| 31 May 2024 | 313.00 | 313.00 | 307.00 | 311.00 | 311.00 | 27,400 |
| 30 May 2024 | 312.00 | 312.00 | 310.00 | 311.00 | 311.00 | 12,100 |
| 29 May 2024 | 313.00 | 313.00 | 306.00 | 306.00 | 306.00 | 13,100 |
| 28 May 2024 | 312.00 | 312.00 | 310.00 | 311.00 | 311.00 | 700 |
| 27 May 2024 | 312.00 | 313.00 | 308.00 | 313.00 | 313.00 | 9,000 |
| 24 May 2024 | 309.00 | 312.00 | 309.00 | 309.00 | 309.00 | 4,900 |
| 23 May 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 3,200 |
| 22 May 2024 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 2,100 |
| 21 May 2024 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | 3,900 |
| 20 May 2024 | 311.00 | 316.00 | 311.00 | 316.00 | 316.00 | 2,300 |
| 17 May 2024 | 308.00 | 314.00 | 307.00 | 312.00 | 312.00 | 13,300 |
| 16 May 2024 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | 20,400 |
| 15 May 2024 | 315.00 | 317.00 | 315.00 | 315.00 | 315.00 | 12,500 |
| 14 May 2024 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | 1,600 |
| 13 May 2024 | 314.00 | 315.00 | 311.00 | 315.00 | 315.00 | 16,400 |
| 10 May 2024 | 314.00 | 317.00 | 312.00 | 313.00 | 313.00 | 12,400 |
| 09 May 2024 | 313.00 | 313.00 | 311.00 | 312.00 | 312.00 | 3,100 |
| 08 May 2024 | 313.00 | 313.00 | 311.00 | 311.00 | 311.00 | 5,100 |
| 07 May 2024 | 312.00 | 313.00 | 310.00 | 313.00 | 313.00 | 7,300 |
| 02 May 2024 | 312.00 | 314.00 | 311.00 | 312.00 | 312.00 | 1,800 |
| 01 May 2024 | 314.00 | 314.00 | 310.00 | 313.00 | 313.00 | 2,000 |
| 30 Apr 2024 | 308.00 | 314.00 | 308.00 | 311.00 | 311.00 | 16,100 |
| 26 Apr 2024 | 312.00 | 313.00 | 305.00 | 305.00 | 305.00 | 60,100 |
| 25 Apr 2024 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 8,400 |
| 24 Apr 2024 | 314.00 | 314.00 | 311.00 | 312.00 | 312.00 | 4,100 |
| 23 Apr 2024 | 311.00 | 313.00 | 310.00 | 312.00 | 312.00 | 7,500 |
| 22 Apr 2024 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 11,900 |
| 19 Apr 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 14,600 |
| 18 Apr 2024 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 5,000 |
| 17 Apr 2024 | 317.00 | 317.00 | 313.00 | 313.00 | 313.00 | 22,400 |
| 16 Apr 2024 | 320.00 | 323.00 | 315.00 | 316.00 | 316.00 | 21,400 |
| 15 Apr 2024 | 324.00 | 324.00 | 320.00 | 321.00 | 321.00 | 6,600 |
| 12 Apr 2024 | 319.00 | 324.00 | 318.00 | 324.00 | 324.00 | 11,800 |
| 11 Apr 2024 | 318.00 | 323.00 | 318.00 | 323.00 | 323.00 | 3,800 |
| 10 Apr 2024 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | 2,200 |
| 09 Apr 2024 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 12,600 |
| 08 Apr 2024 | 319.00 | 326.00 | 318.00 | 321.00 | 321.00 | 15,800 |
| 05 Apr 2024 | 320.00 | 321.00 | 318.00 | 319.00 | 319.00 | 13,100 |
| 04 Apr 2024 | 321.00 | 324.00 | 321.00 | 322.00 | 322.00 | 7,500 |
| 03 Apr 2024 | 321.00 | 324.00 | 320.00 | 321.00 | 321.00 | 4,900 |
| 02 Apr 2024 | 321.00 | 323.00 | 320.00 | 321.00 | 321.00 | 6,400 |
| 01 Apr 2024 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | 7,400 |
| 29 Mar 2024 | 319.00 | 326.00 | 319.00 | 322.00 | 322.00 | 12,900 |
| 28 Mar 2024 | 312.00 | 326.00 | 312.00 | 319.00 | 319.00 | 24,100 |
| 27 Mar 2024 | 314.00 | 316.00 | 313.00 | 315.00 | 315.00 | 5,200 |
| 26 Mar 2024 | 314.00 | 317.00 | 313.00 | 314.00 | 314.00 | 23,600 |
| 25 Mar 2024 | 314.00 | 314.00 | 311.00 | 314.00 | 314.00 | 6,300 |
| 22 Mar 2024 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 5,000 |
| 21 Mar 2024 | 314.00 | 314.00 | 309.00 | 313.00 | 313.00 | 13,300 |
| 19 Mar 2024 | 308.00 | 314.00 | 308.00 | 313.00 | 313.00 | 11,900 |
| 18 Mar 2024 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 7,100 |
| 15 Mar 2024 | 310.00 | 312.00 | 309.00 | 309.00 | 309.00 | 10,100 |
| 14 Mar 2024 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | 10,600 |
| 13 Mar 2024 | 314.00 | 314.00 | 311.00 | 312.00 | 312.00 | 2,300 |
| 12 Mar 2024 | 310.00 | 314.00 | 307.00 | 314.00 | 314.00 | 4,000 |
| 11 Mar 2024 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 25,200 |
| 08 Mar 2024 | 311.00 | 316.00 | 311.00 | 316.00 | 316.00 | 8,600 |
| 07 Mar 2024 | 317.00 | 317.00 | 313.00 | 313.00 | 313.00 | 4,200 |
| 06 Mar 2024 | 311.00 | 315.00 | 309.00 | 314.00 | 314.00 | 13,400 |
| 05 Mar 2024 | 311.00 | 312.00 | 308.00 | 312.00 | 312.00 | 5,900 |
| 04 Mar 2024 | 310.00 | 310.00 | 305.00 | 308.00 | 308.00 | 24,100 |
| 01 Mar 2024 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 9,800 |
| 29 Feb 2024 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | 15,100 |
| 28 Feb 2024 | 313.00 | 315.00 | 313.00 | 313.00 | 313.00 | 4,600 |
| 27 Feb 2024 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | 7,400 |
| 26 Feb 2024 | 317.00 | 317.00 | 309.00 | 314.00 | 314.00 | 25,900 |
| 22 Feb 2024 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 34,500 |
| 21 Feb 2024 | 315.00 | 317.00 | 314.00 | 314.00 | 314.00 | 11,600 |
| 20 Feb 2024 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 7,500 |
| 19 Feb 2024 | 312.00 | 316.00 | 310.00 | 315.00 | 315.00 | 8,700 |
| 16 Feb 2024 | 312.00 | 313.00 | 310.00 | 312.00 | 312.00 | 14,300 |
| 15 Feb 2024 | 307.00 | 312.00 | 305.00 | 312.00 | 312.00 | 30,200 |
| 14 Feb 2024 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | 28,400 |
| 13 Feb 2024 | 312.00 | 313.00 | 310.00 | 310.00 | 310.00 | 8,500 |
| 09 Feb 2024 | 311.00 | 313.00 | 310.00 | 310.00 | 310.00 | 9,700 |
| 08 Feb 2024 | 312.00 | 313.00 | 311.00 | 312.00 | 312.00 | 4,300 |
| 07 Feb 2024 | 311.00 | 314.00 | 311.00 | 311.00 | 311.00 | 8,300 |
| 06 Feb 2024 | 311.00 | 313.00 | 311.00 | 311.00 | 311.00 | 8,100 |
| 05 Feb 2024 | 313.00 | 315.00 | 311.00 | 312.00 | 312.00 | 16,200 |
| 02 Feb 2024 | 312.00 | 315.00 | 310.00 | 313.00 | 313.00 | 10,800 |
| *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.