Freund Corporation (TYO:6312)
Japan · Delayed Price · Currency is JPY 1,077.00
0.00 (0.00%)
Jan 23, 2026, 3:30 PM JST
Freund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 5,100 |
| Jan 21, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 3,100 |
| Jan 20, 2026 | 1,077.00 | 1,077.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.09% | 5,100 |
| Jan 19, 2026 | 1,077.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 8,400 |
| Jan 16, 2026 | 1,077.00 | 1,077.00 | 1,076.00 | 1,077.00 | 1,077.00 | - | 13,200 |
| Jan 15, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.09% | 6,800 |
| Jan 14, 2026 | 1,077.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 15,200 |
| Jan 13, 2026 | 1,077.00 | 1,078.00 | 1,076.00 | 1,077.00 | 1,077.00 | - | 10,600 |
| Jan 9, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | - | 1,800 |
| Jan 8, 2026 | 1,077.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.09% | 4,300 |
| Jan 7, 2026 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 6,900 |
| Jan 6, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 3,700 |
| Jan 5, 2026 | 1,076.00 | 1,077.00 | 1,075.00 | 1,076.00 | 1,076.00 | - | 14,900 |
| Dec 30, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 10,100 |
| Dec 29, 2025 | 1,077.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 22,400 |
| Dec 26, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.09% | 2,300 |
| Dec 25, 2025 | 1,076.00 | 1,077.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.19% | 800 |
| Dec 24, 2025 | 1,076.00 | 1,078.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.09% | 2,900 |
| Dec 23, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 7,000 |
| Dec 22, 2025 | 1,076.00 | 1,077.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.09% | 15,400 |
| Dec 19, 2025 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 2,700 |
| Dec 18, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.09% | 1,700 |
| Dec 17, 2025 | 1,075.00 | 1,077.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 6,900 |
| Dec 16, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.09% | 10,900 |
| Dec 15, 2025 | 1,075.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 3,600 |
| Dec 12, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 4,500 |
| Dec 11, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 1,900 |
| Dec 10, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 1,400 |
| Dec 9, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 500 |
| Dec 8, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.09% | 1,400 |
| Dec 5, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 100 |
| Dec 4, 2025 | 1,076.00 | 1,078.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.09% | 4,000 |
| Dec 3, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 6,400 |
| Dec 2, 2025 | 1,077.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 5,600 |
| Dec 1, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 2,400 |
| Nov 28, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 500 |
| Nov 27, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.09% | 1,100 |
| Nov 26, 2025 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 5,300 |
| Nov 25, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 6,000 |
| Nov 21, 2025 | 1,075.00 | 1,076.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.09% | 8,700 |
| Nov 20, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 800 |
| Nov 19, 2025 | 1,075.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 2,100 |
| Nov 18, 2025 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 900 |
| Nov 17, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 500 |
| Nov 14, 2025 | 1,075.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 900 |
| Nov 13, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 4,300 |
| Nov 12, 2025 | 1,076.00 | 1,077.00 | 1,075.00 | 1,076.00 | 1,076.00 | - | 8,900 |
| Nov 11, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 10,800 |
| Nov 10, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 3,400 |
| Nov 7, 2025 | 1,076.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 6,800 |