FreakOut Holdings, inc. (TYO:6094)
Japan · Delayed Price · Currency is JPY 549.00
+3.00 (0.55%)
Aug 4, 2026, 3:30 PM JST
FreakOut Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 546.00 | 558.00 | 546.00 | 549.00 | 549.00 | 0.55% | 12,800 |
| Aug 3, 2026 | 539.00 | 546.00 | 531.00 | 546.00 | 546.00 | 0.92% | 10,600 |
| Jul 31, 2026 | 543.00 | 545.00 | 538.00 | 541.00 | 541.00 | -0.37% | 4,400 |
| Jul 30, 2026 | 525.00 | 545.00 | 522.00 | 543.00 | 543.00 | 2.45% | 13,600 |
| Jul 29, 2026 | 533.00 | 540.00 | 527.00 | 530.00 | 530.00 | 0.38% | 19,300 |
| Jul 28, 2026 | 539.00 | 539.00 | 526.00 | 528.00 | 528.00 | -2.04% | 8,100 |
| Jul 27, 2026 | 530.00 | 540.00 | 523.00 | 539.00 | 539.00 | 2.67% | 24,600 |
| Jul 24, 2026 | 531.00 | 531.00 | 523.00 | 525.00 | 525.00 | -1.13% | 10,200 |
| Jul 23, 2026 | 530.00 | 535.00 | 529.00 | 531.00 | 531.00 | - | 12,800 |
| Jul 22, 2026 | 542.00 | 560.00 | 529.00 | 531.00 | 531.00 | -1.30% | 50,700 |
| Jul 21, 2026 | 525.00 | 544.00 | 525.00 | 538.00 | 538.00 | 2.87% | 18,300 |
| Jul 17, 2026 | 530.00 | 535.00 | 520.00 | 523.00 | 523.00 | -1.32% | 16,500 |
| Jul 16, 2026 | 543.00 | 544.00 | 530.00 | 530.00 | 530.00 | -2.75% | 14,200 |
| Jul 15, 2026 | 550.00 | 559.00 | 542.00 | 545.00 | 545.00 | 0.93% | 20,600 |
| Jul 14, 2026 | 539.00 | 553.00 | 539.00 | 540.00 | 540.00 | 0.19% | 8,900 |
| Jul 13, 2026 | 542.00 | 560.00 | 538.00 | 539.00 | 539.00 | -0.55% | 34,800 |
| Jul 10, 2026 | 538.00 | 554.00 | 534.00 | 542.00 | 542.00 | 0.74% | 15,200 |
| Jul 9, 2026 | 519.00 | 541.00 | 518.00 | 538.00 | 538.00 | 3.46% | 33,500 |
| Jul 8, 2026 | 523.00 | 524.00 | 519.00 | 520.00 | 520.00 | -0.76% | 11,800 |
| Jul 7, 2026 | 522.00 | 529.00 | 522.00 | 524.00 | 524.00 | 0.58% | 6,300 |
| Jul 6, 2026 | 521.00 | 531.00 | 521.00 | 521.00 | 521.00 | - | 20,800 |
| Jul 3, 2026 | 522.00 | 527.00 | 519.00 | 521.00 | 521.00 | -0.57% | 7,900 |
| Jul 2, 2026 | 520.00 | 534.00 | 520.00 | 524.00 | 524.00 | 1.16% | 39,400 |
| Jul 1, 2026 | 513.00 | 520.00 | 511.00 | 518.00 | 518.00 | 0.97% | 18,000 |
| Jun 30, 2026 | 516.00 | 516.00 | 509.00 | 513.00 | 513.00 | 0.20% | 11,900 |
| Jun 29, 2026 | 512.00 | 516.00 | 511.00 | 512.00 | 512.00 | 1.59% | 16,200 |
| Jun 26, 2026 | 515.00 | 519.00 | 504.00 | 504.00 | 504.00 | -2.51% | 57,700 |
| Jun 25, 2026 | 518.00 | 521.00 | 514.00 | 517.00 | 517.00 | - | 37,600 |
| Jun 24, 2026 | 528.00 | 532.00 | 513.00 | 517.00 | 517.00 | -2.08% | 31,400 |
| Jun 23, 2026 | 530.00 | 532.00 | 520.00 | 528.00 | 528.00 | -0.38% | 44,300 |
| Jun 22, 2026 | 522.00 | 535.00 | 522.00 | 530.00 | 530.00 | 1.15% | 32,700 |
| Jun 19, 2026 | 534.00 | 535.00 | 523.00 | 524.00 | 524.00 | -1.87% | 19,800 |
| Jun 18, 2026 | 525.00 | 542.00 | 525.00 | 534.00 | 534.00 | 1.71% | 42,600 |
| Jun 17, 2026 | 522.00 | 531.00 | 521.00 | 525.00 | 525.00 | 0.57% | 40,200 |
| Jun 16, 2026 | 516.00 | 548.00 | 514.00 | 522.00 | 522.00 | -1.88% | 345,100 |
| Jun 15, 2026 | 540.00 | 540.00 | 518.00 | 532.00 | 532.00 | 0.38% | 137,200 |
| Jun 12, 2026 | 539.00 | 556.00 | 530.00 | 530.00 | 530.00 | 1.92% | 178,800 |
| Jun 11, 2026 | 535.00 | 538.00 | 511.00 | 520.00 | 520.00 | -6.31% | 248,400 |
| Jun 10, 2026 | 545.00 | 558.00 | 529.00 | 555.00 | 555.00 | - | 161,600 |
| Jun 9, 2026 | 571.00 | 574.00 | 537.00 | 555.00 | 555.00 | 0.73% | 97,200 |
| Jun 8, 2026 | 590.00 | 606.00 | 536.00 | 551.00 | 551.00 | -9.67% | 303,500 |
| Jun 5, 2026 | 585.00 | 614.00 | 585.00 | 610.00 | 610.00 | 4.27% | 27,900 |
| Jun 4, 2026 | 614.00 | 614.00 | 585.00 | 585.00 | 585.00 | -4.88% | 61,400 |
| Jun 3, 2026 | 612.00 | 633.00 | 603.00 | 615.00 | 615.00 | -0.16% | 49,300 |
| Jun 2, 2026 | 638.00 | 642.00 | 616.00 | 616.00 | 616.00 | -1.91% | 15,200 |
| Jun 1, 2026 | 651.00 | 651.00 | 620.00 | 628.00 | 628.00 | -4.99% | 54,700 |
| May 29, 2026 | 648.00 | 662.00 | 640.00 | 661.00 | 661.00 | 2.64% | 31,500 |
| May 28, 2026 | 648.00 | 654.00 | 631.00 | 644.00 | 644.00 | 0.94% | 35,600 |
| May 27, 2026 | 636.00 | 651.00 | 630.00 | 638.00 | 638.00 | 1.11% | 35,000 |
| May 26, 2026 | 631.00 | 641.00 | 621.00 | 631.00 | 631.00 | -1.56% | 24,700 |