FreakOut Holdings, inc. (TYO:6094)
Japan · Delayed Price · Currency is JPY 749.00
+12.00 (1.63%)
Mar 6, 2026, 3:30 PM JST
FreakOut Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 736.00 | 759.00 | 723.00 | 749.00 | 749.00 | 1.63% | 22,900 |
| Mar 5, 2026 | 699.00 | 743.00 | 699.00 | 737.00 | 737.00 | 5.44% | 17,200 |
| Mar 4, 2026 | 720.00 | 746.00 | 655.00 | 699.00 | 699.00 | -3.98% | 58,000 |
| Mar 3, 2026 | 751.00 | 766.00 | 726.00 | 728.00 | 728.00 | -4.84% | 17,700 |
| Mar 2, 2026 | 765.00 | 780.00 | 745.00 | 765.00 | 765.00 | - | 44,900 |
| Feb 27, 2026 | 724.00 | 765.00 | 703.00 | 765.00 | 765.00 | 5.66% | 32,100 |
| Feb 26, 2026 | 752.00 | 752.00 | 720.00 | 724.00 | 724.00 | -1.90% | 19,500 |
| Feb 25, 2026 | 727.00 | 759.00 | 717.00 | 738.00 | 738.00 | 3.36% | 22,200 |
| Feb 24, 2026 | 741.00 | 796.00 | 714.00 | 714.00 | 714.00 | 0.14% | 96,400 |
| Feb 20, 2026 | 705.00 | 734.00 | 696.00 | 713.00 | 713.00 | -2.99% | 65,300 |
| Feb 19, 2026 | 725.00 | 738.00 | 712.00 | 735.00 | 735.00 | -0.68% | 24,800 |
| Feb 18, 2026 | 701.00 | 745.00 | 687.00 | 740.00 | 740.00 | 3.93% | 66,200 |
| Feb 17, 2026 | 663.00 | 718.00 | 634.00 | 712.00 | 712.00 | 6.43% | 186,900 |
| Feb 16, 2026 | 669.00 | 669.00 | 658.00 | 669.00 | 669.00 | 17.57% | 259,600 |
| Feb 13, 2026 | 572.00 | 582.00 | 565.00 | 569.00 | 569.00 | -0.52% | 17,500 |
| Feb 12, 2026 | 555.00 | 582.00 | 555.00 | 572.00 | 572.00 | 2.51% | 32,600 |
| Feb 10, 2026 | 558.00 | 558.00 | 547.00 | 558.00 | 558.00 | 0.72% | 23,000 |
| Feb 9, 2026 | 543.00 | 554.00 | 540.00 | 554.00 | 554.00 | 2.59% | 13,100 |
| Feb 6, 2026 | 537.00 | 541.00 | 535.00 | 540.00 | 540.00 | 0.56% | 16,800 |
| Feb 5, 2026 | 551.00 | 551.00 | 534.00 | 537.00 | 537.00 | -1.29% | 12,500 |
| Feb 4, 2026 | 545.00 | 545.00 | 535.00 | 544.00 | 544.00 | -0.55% | 4,900 |
| Feb 3, 2026 | 548.00 | 570.00 | 541.00 | 547.00 | 547.00 | 4.79% | 62,000 |
| Feb 2, 2026 | 523.00 | 532.00 | 522.00 | 522.00 | 522.00 | -1.32% | 8,200 |
| Jan 30, 2026 | 542.00 | 544.00 | 527.00 | 529.00 | 529.00 | -1.86% | 9,500 |
| Jan 29, 2026 | 536.00 | 540.00 | 531.00 | 539.00 | 539.00 | 0.56% | 6,000 |
| Jan 28, 2026 | 533.00 | 539.00 | 530.00 | 536.00 | 536.00 | 0.19% | 6,800 |
| Jan 27, 2026 | 538.00 | 540.00 | 532.00 | 535.00 | 535.00 | -0.56% | 7,300 |
| Jan 26, 2026 | 544.00 | 547.00 | 534.00 | 538.00 | 538.00 | -0.19% | 30,100 |
| Jan 23, 2026 | 538.00 | 540.00 | 537.00 | 539.00 | 539.00 | 0.37% | 2,600 |
| Jan 22, 2026 | 533.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.94% | 2,300 |
| Jan 21, 2026 | 535.00 | 537.00 | 532.00 | 532.00 | 532.00 | -0.75% | 4,800 |
| Jan 20, 2026 | 549.00 | 549.00 | 536.00 | 536.00 | 536.00 | -1.47% | 7,500 |
| Jan 19, 2026 | 545.00 | 552.00 | 541.00 | 544.00 | 544.00 | -0.18% | 4,300 |
| Jan 16, 2026 | 538.00 | 548.00 | 534.00 | 545.00 | 545.00 | 1.49% | 4,900 |
| Jan 15, 2026 | 540.00 | 540.00 | 536.00 | 537.00 | 537.00 | - | 20,500 |
| Jan 14, 2026 | 546.00 | 550.00 | 537.00 | 537.00 | 537.00 | -2.19% | 12,300 |
| Jan 13, 2026 | 555.00 | 555.00 | 548.00 | 549.00 | 549.00 | -0.18% | 27,800 |
| Jan 9, 2026 | 529.00 | 550.00 | 528.00 | 550.00 | 550.00 | 4.17% | 12,300 |
| Jan 8, 2026 | 532.00 | 541.00 | 521.00 | 528.00 | 528.00 | -1.31% | 18,500 |
| Jan 7, 2026 | 525.00 | 535.00 | 523.00 | 535.00 | 535.00 | 1.33% | 7,500 |
| Jan 6, 2026 | 521.00 | 528.00 | 521.00 | 528.00 | 528.00 | 1.54% | 6,400 |
| Jan 5, 2026 | 520.00 | 524.00 | 513.00 | 520.00 | 520.00 | 0.19% | 16,900 |
| Dec 30, 2025 | 524.00 | 524.00 | 512.00 | 519.00 | 519.00 | -0.38% | 12,600 |
| Dec 29, 2025 | 513.00 | 526.00 | 512.00 | 521.00 | 521.00 | 1.76% | 22,900 |
| Dec 26, 2025 | 517.00 | 520.00 | 512.00 | 512.00 | 512.00 | -0.97% | 25,800 |
| Dec 25, 2025 | 512.00 | 524.00 | 512.00 | 517.00 | 517.00 | -0.58% | 29,100 |
| Dec 24, 2025 | 529.00 | 530.00 | 514.00 | 520.00 | 520.00 | -1.33% | 29,900 |
| Dec 23, 2025 | 522.00 | 534.00 | 522.00 | 527.00 | 527.00 | 0.76% | 23,000 |
| Dec 22, 2025 | 527.00 | 529.00 | 518.00 | 523.00 | 523.00 | - | 28,100 |
| Dec 19, 2025 | 524.00 | 531.00 | 520.00 | 523.00 | 523.00 | -0.57% | 34,000 |