Mobile Factory, Inc. 3912
TSE · Japan · Technology Services
¥1,095.00-3.00 (-0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,095.00 | -0.27% | ¥1,100.00 | ¥1,108.00 | ¥1,095.00 | 1.50K |
| 2026-10-01 | ¥1,098.00 | +0.46% | ¥1,100.00 | ¥1,107.00 | ¥1,098.00 | 6.40K |
| 2026-09-30 | ¥1,093.00 | +0.09% | ¥1,087.00 | ¥1,108.00 | ¥1,087.00 | 6.20K |
| 2026-09-29 | ¥1,092.00 | +3.02% | ¥1,071.00 | ¥1,104.00 | ¥1,071.00 | 24.30K |
| 2026-09-28 | ¥1,060.00 | -4.59% | ¥1,109.00 | ¥1,120.00 | ¥1,055.00 | 99.40K |
| 2026-09-25 | ¥1,111.00 | -2.20% | ¥1,141.00 | ¥1,141.00 | ¥1,110.00 | 29.80K |
| 2026-09-24 | ¥1,136.00 | +0.35% | ¥1,135.00 | ¥1,144.00 | ¥1,134.00 | 31.50K |
| 2026-09-18 | ¥1,132.00 | -0.88% | ¥1,142.00 | ¥1,145.00 | ¥1,131.00 | 7.00K |
| 2026-09-17 | ¥1,142.00 | +0.62% | ¥1,135.00 | ¥1,144.00 | ¥1,134.00 | 5.90K |
| 2026-09-16 | ¥1,135.00 | -0.09% | ¥1,125.00 | ¥1,135.00 | ¥1,125.00 | 2.10K |
| 2026-09-15 | ¥1,136.00 | +1.07% | ¥1,124.00 | ¥1,136.00 | ¥1,124.00 | 4.20K |
| 2026-09-14 | ¥1,124.00 | -0.62% | ¥1,126.00 | ¥1,127.00 | ¥1,124.00 | 2.60K |
| 2026-09-11 | ¥1,131.00 | +0.27% | ¥1,128.00 | ¥1,138.00 | ¥1,128.00 | 3.20K |
| 2026-09-10 | ¥1,128.00 | -0.09% | ¥1,129.00 | ¥1,141.00 | ¥1,127.00 | 5.10K |
| 2026-09-09 | ¥1,129.00 | +0.18% | ¥1,139.00 | ¥1,139.00 | ¥1,127.00 | 1.50K |
| 2026-09-08 | ¥1,127.00 | 0.00% | ¥1,138.00 | ¥1,138.00 | ¥1,125.00 | 5.70K |
| 2026-09-07 | ¥1,127.00 | +0.18% | ¥1,138.00 | ¥1,138.00 | ¥1,125.00 | 3.90K |
| 2026-09-04 | ¥1,125.00 | -0.27% | ¥1,130.00 | ¥1,141.00 | ¥1,125.00 | 4.20K |
| 2026-09-03 | ¥1,128.00 | -0.53% | ¥1,139.00 | ¥1,141.00 | ¥1,128.00 | 2.90K |
| 2026-09-02 | ¥1,134.00 | 0.00% | ¥1,134.00 | ¥1,139.00 | ¥1,134.00 | 1.60K |
| 2026-09-01 | ¥1,134.00 | 0.00% | ¥1,142.00 | ¥1,144.00 | ¥1,134.00 | 4.20K |
| 2026-08-31 | ¥1,134.00 | -0.87% | ¥1,140.00 | ¥1,144.00 | ¥1,134.00 | 3.80K |
| 2026-08-28 | ¥1,144.00 | +0.44% | ¥1,139.00 | ¥1,144.00 | ¥1,130.00 | 4.60K |
| 2026-08-27 | ¥1,139.00 | +0.89% | ¥1,130.00 | ¥1,139.00 | ¥1,130.00 | 2.90K |
| 2026-08-26 | ¥1,129.00 | -0.18% | ¥1,129.00 | ¥1,134.00 | ¥1,125.00 | 1.40K |
| 2026-08-25 | ¥1,131.00 | -0.44% | ¥1,129.00 | ¥1,133.00 | ¥1,127.00 | 4.00K |
| 2026-08-24 | ¥1,136.00 | +0.35% | ¥1,132.00 | ¥1,136.00 | ¥1,132.00 | 4.00K |
| 2026-08-21 | ¥1,132.00 | +0.18% | ¥1,130.00 | ¥1,132.00 | ¥1,121.00 | 4.10K |
| 2026-08-20 | ¥1,130.00 | +0.89% | ¥1,121.00 | ¥1,130.00 | ¥1,121.00 | 2.00K |
| 2026-08-19 | ¥1,120.00 | -0.88% | ¥1,131.00 | ¥1,132.00 | ¥1,120.00 | 7.00K |
| 2026-08-18 | ¥1,130.00 | +0.89% | ¥1,120.00 | ¥1,130.00 | ¥1,120.00 | 4.50K |
| 2026-08-17 | ¥1,120.00 | -0.44% | ¥1,117.00 | ¥1,129.00 | ¥1,116.00 | 6.10K |
| 2026-08-14 | ¥1,125.00 | +0.72% | ¥1,117.00 | ¥1,125.00 | ¥1,111.00 | 5.20K |
| 2026-08-13 | ¥1,117.00 | +1.18% | ¥1,102.00 | ¥1,117.00 | ¥1,102.00 | 10.20K |
| 2026-08-12 | ¥1,104.00 | +0.45% | ¥1,088.00 | ¥1,104.00 | ¥1,088.00 | 6.00K |
| 2026-08-10 | ¥1,099.00 | +0.55% | ¥1,094.00 | ¥1,099.00 | ¥1,090.00 | 5.00K |
| 2026-08-07 | ¥1,093.00 | +0.18% | ¥1,093.00 | ¥1,098.00 | ¥1,083.00 | 5.20K |
| 2026-08-06 | ¥1,091.00 | +0.18% | ¥1,093.00 | ¥1,093.00 | ¥1,086.00 | 900 |
| 2026-08-05 | ¥1,089.00 | +1.11% | ¥1,080.00 | ¥1,089.00 | ¥1,080.00 | 6.70K |
| 2026-08-04 | ¥1,077.00 | +0.84% | ¥1,061.00 | ¥1,077.00 | ¥1,061.00 | 5.80K |
| 2026-08-03 | ¥1,068.00 | -0.09% | ¥1,073.00 | ¥1,073.00 | ¥1,061.00 | 3.20K |
| 2026-07-31 | ¥1,069.00 | +1.23% | ¥1,060.00 | ¥1,072.00 | ¥1,056.00 | 5.20K |
| 2026-07-30 | ¥1,056.00 | -0.09% | ¥1,061.00 | ¥1,067.00 | ¥1,056.00 | 5.00K |
| 2026-07-29 | ¥1,057.00 | 0.00% | ¥1,061.00 | ¥1,066.00 | ¥1,051.00 | 6.00K |
| 2026-07-28 | ¥1,057.00 | -0.94% | ¥1,067.00 | ¥1,067.00 | ¥1,054.00 | 6.90K |
| 2026-07-27 | ¥1,067.00 | +1.62% | ¥1,062.00 | ¥1,067.00 | ¥1,048.00 | 20.30K |
| 2026-07-24 | ¥1,050.00 | -6.67% | ¥1,110.00 | ¥1,170.00 | ¥1,050.00 | 157.80K |
| 2026-07-23 | ¥1,125.00 | +3.31% | ¥1,099.00 | ¥1,125.00 | ¥1,091.00 | 10.50K |
| 2026-07-22 | ¥1,089.00 | -1.09% | ¥1,088.00 | ¥1,113.00 | ¥1,088.00 | 9.80K |
| 2026-07-21 | ¥1,101.00 | +1.66% | ¥1,096.00 | ¥1,101.00 | ¥1,092.00 | 8.60K |
| 2026-07-17 | ¥1,083.00 | -0.73% | ¥1,098.00 | ¥1,098.00 | ¥1,083.00 | 2.80K |
| 2026-07-16 | ¥1,091.00 | -0.46% | ¥1,096.00 | ¥1,104.00 | ¥1,091.00 | 4.30K |
| 2026-07-15 | ¥1,096.00 | -2.06% | ¥1,116.00 | ¥1,116.00 | ¥1,093.00 | 5.80K |
| 2026-07-14 | ¥1,119.00 | +2.57% | ¥1,108.00 | ¥1,126.00 | ¥1,097.00 | 7.00K |
| 2026-07-13 | ¥1,091.00 | -0.64% | ¥1,104.00 | ¥1,104.00 | ¥1,090.00 | 4.50K |
| 2026-07-10 | ¥1,098.00 | 0.00% | ¥1,110.00 | ¥1,110.00 | ¥1,096.00 | 1.60K |
| 2026-07-09 | ¥1,098.00 | +0.83% | ¥1,097.00 | ¥1,102.00 | ¥1,095.00 | 1.00K |
| 2026-07-08 | ¥1,089.00 | -1.80% | ¥1,109.00 | ¥1,115.00 | ¥1,089.00 | 7.40K |
| 2026-07-07 | ¥1,109.00 | +4.13% | ¥1,095.00 | ¥1,109.00 | ¥1,086.00 | 7.30K |
| 2026-07-06 | ¥1,065.00 | -1.39% | ¥1,083.00 | ¥1,085.00 | ¥1,065.00 | 7.60K |
| 2026-07-03 | ¥1,080.00 | +1.89% | ¥1,060.00 | ¥1,083.00 | ¥1,055.00 | 4.20K |
| 2026-07-02 | ¥1,060.00 | +0.47% | ¥1,050.00 | ¥1,064.00 | ¥1,050.00 | 3.80K |
| 2026-07-01 | ¥1,055.00 | -1.77% | ¥1,074.00 | ¥1,074.00 | ¥1,055.00 | 5.80K |
| 2026-06-30 | ¥1,074.00 | -0.28% | ¥1,077.00 | ¥1,079.00 | ¥1,064.00 | 7.30K |
| 2026-06-29 | ¥1,077.00 | -2.53% | ¥1,080.00 | ¥1,093.00 | ¥1,077.00 | 8.40K |
| 2026-06-26 | ¥1,105.00 | +0.45% | ¥1,099.00 | ¥1,105.00 | ¥1,097.00 | 27.20K |
| 2026-06-25 | ¥1,100.00 | +0.18% | ¥1,120.00 | ¥1,135.00 | ¥1,099.00 | 8.10K |
| 2026-06-24 | ¥1,098.00 | -0.18% | ¥1,094.00 | ¥1,106.00 | ¥1,091.00 | 4.40K |
| 2026-06-23 | ¥1,100.00 | +0.09% | ¥1,100.00 | ¥1,115.00 | ¥1,090.00 | 10.40K |
| 2026-06-22 | ¥1,099.00 | +1.85% | ¥1,090.00 | ¥1,099.00 | ¥1,084.00 | 3.90K |
| 2026-06-19 | ¥1,079.00 | -1.01% | ¥1,090.00 | ¥1,093.00 | ¥1,076.00 | 1.90K |
| 2026-06-18 | ¥1,090.00 | -1.80% | ¥1,117.00 | ¥1,117.00 | ¥1,087.00 | 6.10K |
| 2026-06-17 | ¥1,110.00 | +1.93% | ¥1,079.00 | ¥1,110.00 | ¥1,079.00 | 11.30K |
| 2026-06-16 | ¥1,089.00 | +0.65% | ¥1,082.00 | ¥1,092.00 | ¥1,069.00 | 10.70K |
| 2026-06-15 | ¥1,082.00 | +0.46% | ¥1,085.00 | ¥1,097.00 | ¥1,081.00 | 5.40K |
| 2026-06-12 | ¥1,077.00 | -0.46% | ¥1,087.00 | ¥1,088.00 | ¥1,077.00 | 1.80K |
| 2026-06-11 | ¥1,082.00 | -0.28% | ¥1,089.00 | ¥1,089.00 | ¥1,073.00 | 6.00K |
| 2026-06-10 | ¥1,085.00 | 0.00% | ¥1,088.00 | ¥1,093.00 | ¥1,083.00 | 6.40K |
| 2026-06-09 | ¥1,085.00 | +1.88% | ¥1,076.00 | ¥1,091.00 | ¥1,066.00 | 17.20K |
| 2026-06-08 | ¥1,065.00 | -2.38% | ¥1,091.00 | ¥1,101.00 | ¥1,062.00 | 19.00K |
| 2026-06-05 | ¥1,091.00 | +0.46% | ¥1,090.00 | ¥1,101.00 | ¥1,090.00 | 3.50K |
| 2026-06-04 | ¥1,086.00 | +0.09% | ¥1,077.00 | ¥1,087.00 | ¥1,071.00 | 5.50K |
| 2026-06-03 | ¥1,085.00 | -0.73% | ¥1,100.00 | ¥1,108.00 | ¥1,085.00 | 4.40K |
| 2026-06-02 | ¥1,093.00 | -0.64% | ¥1,101.00 | ¥1,105.00 | ¥1,093.00 | 2.40K |
| 2026-06-01 | ¥1,100.00 | +0.64% | ¥1,103.00 | ¥1,103.00 | ¥1,093.00 | 3.80K |
| 2026-05-29 | ¥1,093.00 | -0.09% | ¥1,098.00 | ¥1,101.00 | ¥1,088.00 | 5.80K |
| 2026-05-28 | ¥1,094.00 | +1.58% | ¥1,079.00 | ¥1,105.00 | ¥1,079.00 | 7.20K |
| 2026-05-27 | ¥1,077.00 | -1.46% | ¥1,090.00 | ¥1,091.00 | ¥1,073.00 | 14.10K |
| 2026-05-26 | ¥1,093.00 | +1.11% | ¥1,091.00 | ¥1,093.00 | ¥1,068.00 | 17.80K |
| 2026-05-25 | ¥1,081.00 | +2.08% | ¥1,064.00 | ¥1,081.00 | ¥1,064.00 | 9.10K |