FreakOut Holdings, inc. (TYO:6094)
Japan · Delayed Price · Currency is JPY 537.00
-2.00 (-0.37%)
Sep 25, 2025, 10:19 AM JST
FreakOut Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 532.00 | 536.00 | 528.00 | 529.00 | 529.00 | -0.19% | 7,600 |
| Sep 19, 2025 | 529.00 | 536.00 | 529.00 | 530.00 | 530.00 | -0.38% | 6,000 |
| Sep 18, 2025 | 530.00 | 535.00 | 526.00 | 532.00 | 532.00 | 0.38% | 5,800 |
| Sep 17, 2025 | 525.00 | 532.00 | 521.00 | 530.00 | 530.00 | 0.19% | 5,800 |
| Sep 16, 2025 | 542.00 | 542.00 | 526.00 | 529.00 | 529.00 | -1.49% | 20,400 |
| Sep 12, 2025 | 546.00 | 546.00 | 525.00 | 537.00 | 537.00 | 2.09% | 26,300 |
| Sep 11, 2025 | 534.00 | 534.00 | 526.00 | 526.00 | 526.00 | -1.50% | 26,300 |
| Sep 10, 2025 | 533.00 | 534.00 | 524.00 | 534.00 | 534.00 | 1.14% | 10,500 |
| Sep 9, 2025 | 522.00 | 534.00 | 518.00 | 528.00 | 528.00 | 2.52% | 10,100 |
| Sep 8, 2025 | 519.00 | 523.00 | 511.00 | 515.00 | 515.00 | - | 69,400 |
| Sep 5, 2025 | 513.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.39% | 3,800 |
| Sep 4, 2025 | 508.00 | 513.00 | 508.00 | 513.00 | 513.00 | 0.98% | 2,700 |
| Sep 3, 2025 | 517.00 | 517.00 | 508.00 | 508.00 | 508.00 | -1.55% | 10,900 |
| Sep 2, 2025 | 516.00 | 526.00 | 513.00 | 516.00 | 516.00 | - | 13,300 |
| Sep 1, 2025 | 516.00 | 532.00 | 516.00 | 516.00 | 516.00 | - | 64,900 |
| Aug 29, 2025 | 513.00 | 522.00 | 509.00 | 516.00 | 516.00 | 1.57% | 18,400 |
| Aug 28, 2025 | 508.00 | 512.00 | 508.00 | 508.00 | 508.00 | -0.59% | 7,000 |
| Aug 27, 2025 | 512.00 | 522.00 | 511.00 | 511.00 | 511.00 | -0.20% | 22,200 |
| Aug 26, 2025 | 512.00 | 514.00 | 507.00 | 512.00 | 512.00 | - | 12,900 |
| Aug 25, 2025 | 511.00 | 517.00 | 509.00 | 512.00 | 512.00 | 0.39% | 31,000 |
| Aug 22, 2025 | 509.00 | 510.00 | 501.00 | 510.00 | 510.00 | 1.59% | 21,800 |
| Aug 21, 2025 | 512.00 | 512.00 | 502.00 | 502.00 | 502.00 | -1.95% | 10,800 |
| Aug 20, 2025 | 510.00 | 515.00 | 507.00 | 512.00 | 512.00 | 0.99% | 16,900 |
| Aug 19, 2025 | 521.00 | 521.00 | 506.00 | 507.00 | 507.00 | -3.06% | 40,000 |
| Aug 18, 2025 | 525.00 | 525.00 | 501.00 | 523.00 | 523.00 | 1.55% | 72,900 |
| Aug 15, 2025 | 535.00 | 544.00 | 512.00 | 515.00 | 515.00 | -8.69% | 115,300 |
| Aug 14, 2025 | 564.00 | 571.00 | 549.00 | 564.00 | 564.00 | 3.68% | 89,300 |
| Aug 13, 2025 | 566.00 | 566.00 | 540.00 | 544.00 | 544.00 | -2.16% | 42,900 |
| Aug 12, 2025 | 542.00 | 557.00 | 536.00 | 556.00 | 556.00 | 3.73% | 70,400 |
| Aug 8, 2025 | 545.00 | 545.00 | 531.00 | 536.00 | 536.00 | -1.65% | 26,300 |
| Aug 7, 2025 | 545.00 | 549.00 | 539.00 | 545.00 | 545.00 | 1.68% | 13,800 |
| Aug 6, 2025 | 524.00 | 543.00 | 524.00 | 536.00 | 536.00 | 2.29% | 22,500 |
| Aug 5, 2025 | 519.00 | 527.00 | 514.00 | 524.00 | 524.00 | 0.96% | 17,000 |
| Aug 4, 2025 | 514.00 | 531.00 | 514.00 | 519.00 | 519.00 | -0.57% | 16,900 |
| Aug 1, 2025 | 530.00 | 531.00 | 516.00 | 522.00 | 522.00 | -1.51% | 19,600 |
| Jul 31, 2025 | 511.00 | 532.00 | 511.00 | 530.00 | 530.00 | 3.92% | 34,300 |
| Jul 30, 2025 | 505.00 | 517.00 | 505.00 | 510.00 | 510.00 | 0.99% | 20,200 |
| Jul 29, 2025 | 497.00 | 513.00 | 495.00 | 505.00 | 505.00 | 1.00% | 30,900 |
| Jul 28, 2025 | 494.00 | 503.00 | 494.00 | 500.00 | 500.00 | 1.21% | 21,000 |
| Jul 25, 2025 | 498.00 | 498.00 | 492.00 | 494.00 | 494.00 | 0.41% | 6,200 |
| Jul 24, 2025 | 496.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.40% | 17,800 |
| Jul 23, 2025 | 495.00 | 496.00 | 490.00 | 494.00 | 494.00 | -0.20% | 17,300 |
| Jul 22, 2025 | 492.00 | 495.00 | 491.00 | 495.00 | 495.00 | - | 14,400 |
| Jul 18, 2025 | 493.00 | 496.00 | 491.00 | 495.00 | 495.00 | 0.41% | 14,000 |
| Jul 17, 2025 | 490.00 | 493.00 | 489.00 | 493.00 | 493.00 | 0.61% | 8,000 |
| Jul 16, 2025 | 492.00 | 496.00 | 488.00 | 490.00 | 490.00 | -0.61% | 17,300 |
| Jul 15, 2025 | 495.00 | 495.00 | 489.00 | 493.00 | 493.00 | -0.60% | 16,200 |
| Jul 14, 2025 | 497.00 | 497.00 | 493.00 | 496.00 | 496.00 | -0.40% | 9,700 |
| Jul 11, 2025 | 497.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1.01% | 29,300 |
| Jul 10, 2025 | 496.00 | 497.00 | 492.00 | 493.00 | 493.00 | -0.80% | 6,600 |