|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 243.00 JPY | 0.00% |
|
-1.62% | +19.12% |
| 07-15 | And factory,inc. Reports Earnings Results for the Nine Months Ended May 31, 2026 | CI |
| 07-01 | Tesla European registrations climb in June | RE |
Quotes 5-day view: and factory,inc.
Delayed Quote Japan Exchange
| 2026-07-17 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | JP¥247.00 | JP¥248.00 | JP¥243.00 | JP¥243.00 | JP¥243.00 |
| Volume | 21,400 | 5,700 | 17,200 | 20,200 | 6,300 |
| Change | +0.41% | +0.40% | -2.02% | 0.00% | 0.00% |
| Opening | JP¥244.00 | JP¥247.00 | JP¥245.00 | JP¥243.00 | JP¥243.00 |
| High | JP¥250.00 | JP¥248.00 | JP¥246.00 | JP¥245.00 | JP¥245.00 |
| Low | JP¥244.00 | JP¥247.00 | JP¥243.00 | JP¥242.00 | JP¥242.00 |
Performance
| 1 week | -1.62% | ||
| Current month | -1.62% | ||
| 1 month | +3.40% | ||
| 3 months | +8.48% | ||
| 6 months | +13.02% | ||
| Current year | +19.12% | ||
| 1 year | -18.18% | ||
| 3 years | -33.24% | ||
| 5 years | -62.50% |
Volumes
marketsDaily volume
6,300
Estimated daily volume
6,300
Avg. Volume 20 sessions
13,007
Daily volume ratio
0.48
Avg. Volume 20 sessions JPY
3,160,701
Avg. Volume 20 sessions USD
19,280.28
Record volume 1
7,164,600
Record volume 2
4,921,100
Record volume 3
4,768,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
2,736,591,318
Market Cap (USD)
16,717,521
Net sales (JPY)
3,209,000,000
Net sales (USD)
19,603,411
Number of employees
131
Sales / Employee (JPY)
24,496,183
Sales / Employee (USD)
149,644
Free-Float
41.16 %
Free-Float capitalization (JPY)
1,126,359,156
Free-Float capitalization (USD)
6,880,798
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
244.8
Moving average 20 days
244.7
Moving average 50 days
239.98
Moving average 100 days
229.78
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
+0.70%
Price spread / (MMA50)
-1.24%
Price spread / (MMA100)
-5.44%
RSI 9 days
47.31
RSI 14 days
50.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -1.62% | -18.18% | -33.24% | 16.72M | |
| +2.13% | +5.12% | - | - | 21.64B | |
| 0.00% | -0.85% | -36.01% | +3.86% | 15.78B | |
| -1.36% | -3.97% | -55.48% | -65.23% | 7.32B | |
| -4.28% | -16.96% | +1.09% | +63.93% | 6.76B | |
| -4.35% | -9.92% | -39.61% | +197.68% | 3.92B | |
| -5.83% | -3.56% | -38.04% | -28.12% | 2.21B | |
| -3.68% | +0.59% | -39.82% | -42.86% | 1.77B | |
| +2.55% | +5.50% | +24.35% | +81.37% | 1.53B | |
| -0.98% | -1.18% | +0.23% | +37.87% | 1.35B | |
| Average | -1.58% | -3.51% | -22.39% | +23.92% | 6.23B | |
| Weighted average by Cap. | -0.43% | -1.82% | -30.49% | +20.39% |
Historical Quotes: and factory,inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
82d0f0fe483b7ad75a0b334a48f910a.nhzGscaMl_WVIgUwaLouJwNI2dFCVQt0xAWysZE05XA.zHOA477mwqyhdGEBOuN0RDMSu7sjBGgbjlHE6aIHg0PGUZHT9ty6uddPdg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 243.00 | 300 | 6,300 |
| 01:59:10 | 243.00 | 100 | 6,000 |
| 01:59:10 | 243.00 | 100 | 5,900 |
| 01:50:16 | 244.00 | 100 | 5,800 |
| 01:49:59 | 243.00 | 1,000 | 5,700 |
| 01:01:44 | 243.00 | 100 | 4,700 |
| 20:56:40 | 242.00 | 100 | 4,600 |
| 20:56:40 | 243.00 | 400 | 4,500 |
| 20:16:34 | 245.00 | 800 | 4,100 |
Course Extremes
| 1 week | 242 |  | 248 |
| 1 month | 227 | | 255 |
| Current year | 204 | | 256 |
| 1 year | 201 | | 326 |
| 3 years | 180 | | 457 |
| 5 years | 180 | | 665 |
| 10 years | 180 | | 2,840 |
Monthly variations
Annual variations
| 2026 | +19.12% | ||
| 2025 | -5.99% | ||
| 2024 | -33.23% | ||
| 2023 | -8.96% | ||
| 2022 | -12.29% | ||
| 2021 | -41.77% | ||
| 2020 | -70.36% | ||
| 2019 | +20.92% | ||
| 2018 | -1.89% |
- Stock Market
- Stocks
- 7035 Stock
- Quotes and factory,inc.
Select your edition
All financial news and data tailored to specific country editions
