FreakOut Holdings, inc. (TYO:6094)
Japan · Delayed Price · Currency is JPY 510.00
-3.00 (-0.58%)
Oct 17, 2025, 1:23 PM JST
FreakOut Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 512.00 | 518.00 | 510.00 | 510.00 | 510.00 | -0.58% | 33,100 |
| Oct 16, 2025 | 512.00 | 519.00 | 512.00 | 513.00 | 513.00 | 0.39% | 8,200 |
| Oct 15, 2025 | 508.00 | 516.00 | 507.00 | 511.00 | 511.00 | 0.59% | 5,200 |
| Oct 14, 2025 | 502.00 | 511.00 | 502.00 | 508.00 | 508.00 | -0.39% | 12,600 |
| Oct 10, 2025 | 509.00 | 514.00 | 508.00 | 510.00 | 510.00 | 0.20% | 7,100 |
| Oct 9, 2025 | 518.00 | 518.00 | 506.00 | 509.00 | 509.00 | -1.74% | 17,300 |
| Oct 8, 2025 | 521.00 | 524.00 | 513.00 | 518.00 | 518.00 | -0.58% | 11,700 |
| Oct 7, 2025 | 521.00 | 521.00 | 511.00 | 521.00 | 521.00 | 0.19% | 14,200 |
| Oct 6, 2025 | 508.00 | 522.00 | 506.00 | 520.00 | 520.00 | 1.56% | 27,200 |
| Oct 3, 2025 | 507.00 | 516.00 | 499.00 | 512.00 | 512.00 | 0.39% | 17,300 |
| Oct 2, 2025 | 517.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.35% | 5,300 |
| Oct 1, 2025 | 525.00 | 525.00 | 517.00 | 517.00 | 517.00 | -1.52% | 10,200 |
| Sep 30, 2025 | 518.00 | 526.00 | 518.00 | 525.00 | 525.00 | 0.77% | 4,200 |
| Sep 29, 2025 | 530.00 | 542.00 | 517.00 | 521.00 | 521.00 | -1.51% | 14,800 |
| Sep 26, 2025 | 530.00 | 533.00 | 527.00 | 529.00 | 529.00 | -0.19% | 11,800 |
| Sep 25, 2025 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | -1.67% | 4,300 |
| Sep 24, 2025 | 530.00 | 539.00 | 520.00 | 539.00 | 539.00 | 1.89% | 52,800 |
| 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 |