and factory, inc. 7035
TSE · Japan · Technology Services
¥222.00+1.00 (+0.45%)
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 | ¥222.00 | +0.45% | ¥220.00 | ¥228.00 | ¥220.00 | 69.20K |
| 2026-10-01 | ¥221.00 | -3.49% | ¥227.00 | ¥233.00 | ¥221.00 | 279.90K |
| 2026-09-30 | ¥229.00 | -4.18% | ¥255.00 | ¥284.00 | ¥226.00 | 2.73M |
| 2026-09-29 | ¥239.00 | +9.13% | ¥218.00 | ¥251.00 | ¥216.00 | 1.02M |
| 2026-09-28 | ¥219.00 | +0.46% | ¥219.00 | ¥219.00 | ¥215.00 | 30.80K |
| 2026-09-25 | ¥218.00 | +0.93% | ¥218.00 | ¥219.00 | ¥214.00 | 25.80K |
| 2026-09-24 | ¥216.00 | -0.92% | ¥220.00 | ¥225.00 | ¥216.00 | 64.60K |
| 2026-09-18 | ¥218.00 | +2.83% | ¥219.00 | ¥222.00 | ¥215.00 | 52.00K |
| 2026-09-17 | ¥212.00 | -2.75% | ¥219.00 | ¥232.00 | ¥211.00 | 193.30K |
| 2026-09-16 | ¥218.00 | -4.80% | ¥230.00 | ¥231.00 | ¥209.00 | 165.70K |
| 2026-09-15 | ¥229.00 | -0.87% | ¥228.00 | ¥232.00 | ¥228.00 | 9.90K |
| 2026-09-14 | ¥231.00 | -1.28% | ¥233.00 | ¥233.00 | ¥228.00 | 14.60K |
| 2026-09-11 | ¥234.00 | +2.63% | ¥226.00 | ¥237.00 | ¥222.00 | 59.50K |
| 2026-09-10 | ¥228.00 | 0.00% | ¥228.00 | ¥229.00 | ¥225.00 | 14.00K |
| 2026-09-09 | ¥228.00 | 0.00% | ¥227.00 | ¥228.00 | ¥225.00 | 27.80K |
| 2026-09-08 | ¥228.00 | -2.15% | ¥231.00 | ¥232.00 | ¥228.00 | 34.00K |
| 2026-09-07 | ¥233.00 | +2.64% | ¥228.00 | ¥238.00 | ¥228.00 | 71.60K |
| 2026-09-04 | ¥227.00 | 0.00% | ¥227.00 | ¥229.00 | ¥225.00 | 30.00K |
| 2026-09-03 | ¥227.00 | -2.99% | ¥232.00 | ¥233.00 | ¥225.00 | 56.50K |
| 2026-09-02 | ¥234.00 | 0.00% | ¥236.00 | ¥236.00 | ¥231.00 | 24.40K |
| 2026-09-01 | ¥234.00 | -1.68% | ¥239.00 | ¥239.00 | ¥231.00 | 73.60K |
| 2026-08-31 | ¥238.00 | -1.24% | ¥243.00 | ¥243.00 | ¥235.00 | 87.90K |
| 2026-08-28 | ¥241.00 | -9.74% | ¥235.00 | ¥247.00 | ¥233.00 | 421.70K |
| 2026-08-27 | ¥267.00 | -1.11% | ¥266.00 | ¥275.00 | ¥264.00 | 229.70K |
| 2026-08-26 | ¥270.00 | -0.74% | ¥272.00 | ¥275.00 | ¥268.00 | 85.80K |
| 2026-08-25 | ¥272.00 | +0.37% | ¥274.00 | ¥277.00 | ¥269.00 | 50.20K |
| 2026-08-24 | ¥271.00 | -0.37% | ¥261.00 | ¥273.00 | ¥260.00 | 235.40K |
| 2026-08-21 | ¥272.00 | -4.23% | ¥283.00 | ¥283.00 | ¥266.00 | 177.40K |
| 2026-08-20 | ¥284.00 | -1.73% | ¥289.00 | ¥294.00 | ¥279.00 | 101.40K |
| 2026-08-19 | ¥289.00 | -1.03% | ¥284.00 | ¥307.00 | ¥272.00 | 645.60K |
| 2026-08-18 | ¥292.00 | +12.74% | ¥275.00 | ¥339.00 | ¥275.00 | 3.46M |
| 2026-08-17 | ¥259.00 | +0.39% | ¥258.00 | ¥261.00 | ¥258.00 | 18.00K |
| 2026-08-14 | ¥258.00 | -0.39% | ¥262.00 | ¥262.00 | ¥258.00 | 13.60K |
| 2026-08-13 | ¥259.00 | +0.78% | ¥254.00 | ¥260.00 | ¥254.00 | 21.10K |
| 2026-08-12 | ¥257.00 | +0.78% | ¥257.00 | ¥260.00 | ¥256.00 | 17.90K |
| 2026-08-10 | ¥255.00 | +1.19% | ¥254.00 | ¥256.00 | ¥253.00 | 36.90K |
| 2026-08-07 | ¥252.00 | 0.00% | ¥252.00 | ¥253.00 | ¥249.00 | 10.20K |
| 2026-08-06 | ¥252.00 | +0.40% | ¥254.00 | ¥255.00 | ¥249.00 | 19.90K |
| 2026-08-05 | ¥251.00 | 0.00% | ¥251.00 | ¥252.00 | ¥250.00 | 9.60K |
| 2026-08-04 | ¥251.00 | -0.40% | ¥250.00 | ¥253.00 | ¥249.00 | 12.80K |
| 2026-08-03 | ¥252.00 | +0.80% | ¥250.00 | ¥253.00 | ¥246.00 | 30.30K |
| 2026-07-31 | ¥250.00 | +0.40% | ¥246.00 | ¥250.00 | ¥242.00 | 24.00K |
| 2026-07-30 | ¥249.00 | +2.47% | ¥247.00 | ¥249.00 | ¥245.00 | 21.50K |
| 2026-07-29 | ¥243.00 | 0.00% | ¥248.00 | ¥248.00 | ¥243.00 | 22.50K |
| 2026-07-28 | ¥243.00 | 0.00% | ¥245.00 | ¥246.00 | ¥241.00 | 16.70K |
| 2026-07-27 | ¥243.00 | 0.00% | ¥244.00 | ¥244.00 | ¥241.00 | 18.60K |
| 2026-07-24 | ¥243.00 | 0.00% | ¥243.00 | ¥245.00 | ¥242.00 | 6.30K |
| 2026-07-23 | ¥243.00 | 0.00% | ¥243.00 | ¥245.00 | ¥242.00 | 20.20K |
| 2026-07-22 | ¥243.00 | -2.02% | ¥245.00 | ¥246.00 | ¥243.00 | 17.20K |
| 2026-07-21 | ¥248.00 | +0.40% | ¥247.00 | ¥248.00 | ¥247.00 | 5.70K |
| 2026-07-17 | ¥247.00 | +0.41% | ¥244.00 | ¥250.00 | ¥244.00 | 21.40K |
| 2026-07-16 | ¥246.00 | +0.82% | ¥247.00 | ¥249.00 | ¥243.00 | 11.90K |
| 2026-07-15 | ¥244.00 | -0.41% | ¥245.00 | ¥246.00 | ¥243.00 | 13.90K |
| 2026-07-14 | ¥245.00 | -0.81% | ¥243.00 | ¥247.00 | ¥243.00 | 15.30K |
| 2026-07-13 | ¥247.00 | +0.82% | ¥249.00 | ¥250.00 | ¥245.00 | 15.90K |
| 2026-07-10 | ¥245.00 | +0.41% | ¥247.00 | ¥248.00 | ¥245.00 | 13.20K |
| 2026-07-09 | ¥244.00 | -1.61% | ¥247.00 | ¥247.00 | ¥243.00 | 3.90K |
| 2026-07-08 | ¥248.00 | +0.40% | ¥247.00 | ¥248.00 | ¥247.00 | 8.10K |
| 2026-07-07 | ¥247.00 | +1.65% | ¥244.00 | ¥248.00 | ¥242.00 | 16.20K |
| 2026-07-06 | ¥243.00 | -2.02% | ¥247.00 | ¥249.00 | ¥243.00 | 12.90K |
| 2026-07-03 | ¥248.00 | -1.59% | ¥255.00 | ¥255.00 | ¥248.00 | 23.90K |
| 2026-07-02 | ¥252.00 | +0.80% | ¥251.00 | ¥253.00 | ¥244.00 | 47.10K |
| 2026-07-01 | ¥250.00 | +1.21% | ¥247.00 | ¥250.00 | ¥242.00 | 14.60K |
| 2026-06-30 | ¥247.00 | +2.49% | ¥242.00 | ¥251.00 | ¥241.00 | 19.60K |
| 2026-06-29 | ¥241.00 | +4.33% | ¥230.00 | ¥241.00 | ¥227.00 | 33.80K |
| 2026-06-26 | ¥231.00 | -1.70% | ¥235.00 | ¥235.00 | ¥231.00 | 8.80K |
| 2026-06-25 | ¥235.00 | -1.67% | ¥233.00 | ¥240.00 | ¥233.00 | 6.80K |
| 2026-06-24 | ¥239.00 | +2.14% | ¥239.00 | ¥239.00 | ¥230.00 | 8.50K |
| 2026-06-23 | ¥234.00 | +2.63% | ¥234.00 | ¥241.00 | ¥227.00 | 21.40K |
| 2026-06-22 | ¥228.00 | -0.44% | ¥226.00 | ¥230.00 | ¥225.00 | 15.00K |
| 2026-06-19 | ¥229.00 | 0.00% | ¥229.00 | ¥231.00 | ¥225.00 | 13.00K |
| 2026-06-18 | ¥229.00 | +1.33% | ¥226.00 | ¥235.00 | ¥226.00 | 5.30K |
| 2026-06-17 | ¥226.00 | +1.35% | ¥222.00 | ¥227.00 | ¥222.00 | 21.10K |
| 2026-06-16 | ¥223.00 | -1.33% | ¥227.00 | ¥230.00 | ¥222.00 | 21.60K |
| 2026-06-15 | ¥226.00 | -0.88% | ¥226.00 | ¥228.00 | ¥225.00 | 11.20K |
| 2026-06-12 | ¥228.00 | -1.30% | ¥225.00 | ¥230.00 | ¥225.00 | 13.90K |
| 2026-06-11 | ¥231.00 | -1.70% | ¥234.00 | ¥234.00 | ¥230.00 | 12.00K |
| 2026-06-10 | ¥235.00 | -0.84% | ¥236.00 | ¥238.00 | ¥235.00 | 1.50K |
| 2026-06-09 | ¥237.00 | -0.84% | ¥243.00 | ¥243.00 | ¥236.00 | 7.80K |
| 2026-06-08 | ¥239.00 | -2.05% | ¥239.00 | ¥243.00 | ¥239.00 | 4.00K |
| 2026-06-05 | ¥244.00 | -1.21% | ¥250.00 | ¥250.00 | ¥241.00 | 11.60K |
| 2026-06-04 | ¥247.00 | +3.35% | ¥236.00 | ¥252.00 | ¥236.00 | 14.70K |
| 2026-06-03 | ¥239.00 | -3.63% | ¥253.00 | ¥253.00 | ¥229.00 | 43.40K |
| 2026-06-02 | ¥248.00 | -0.80% | ¥254.00 | ¥255.00 | ¥243.00 | 19.90K |
| 2026-06-01 | ¥250.00 | -1.19% | ¥255.00 | ¥255.00 | ¥250.00 | 24.40K |
| 2026-05-29 | ¥253.00 | +0.80% | ¥251.00 | ¥254.00 | ¥251.00 | 6.80K |
| 2026-05-28 | ¥251.00 | +1.62% | ¥248.00 | ¥255.00 | ¥248.00 | 29.70K |
| 2026-05-27 | ¥247.00 | +2.92% | ¥241.00 | ¥254.00 | ¥241.00 | 19.70K |
| 2026-05-26 | ¥240.00 | 0.00% | ¥240.00 | ¥244.00 | ¥240.00 | 21.60K |
| 2026-05-25 | ¥240.00 | +2.13% | ¥239.00 | ¥256.00 | ¥239.00 | 58.10K |