Freund Corporation (TYO:6312)
Japan · Delayed Price · Currency is JPY 1,098.00
-4.00 (-0.36%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,108.00 | 1,108.00 | 1,089.00 | 1,098.00 | 1,098.00 | -0.36% | 150,600 |
| Jul 31, 2025 | 1,121.00 | 1,123.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.61% | 122,800 |
| Jul 30, 2025 | 1,162.00 | 1,168.00 | 1,112.00 | 1,120.00 | 1,120.00 | -3.03% | 106,900 |
| Jul 29, 2025 | 1,133.00 | 1,178.00 | 1,132.00 | 1,155.00 | 1,155.00 | 1.94% | 105,100 |
| Jul 28, 2025 | 1,100.00 | 1,200.00 | 1,098.00 | 1,133.00 | 1,133.00 | 1.34% | 1,558,700 |
| Jul 25, 2025 | 1,111.00 | 1,118.00 | 1,097.00 | 1,118.00 | 1,118.00 | -4.36% | 337,900 |
| Jul 24, 2025 | 1,134.00 | 1,188.00 | 1,134.00 | 1,169.00 | 1,169.00 | 2.45% | 419,100 |
| Jul 23, 2025 | 1,132.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | -0.61% | 123,100 |
| Jul 22, 2025 | 1,098.00 | 1,150.00 | 1,096.00 | 1,148.00 | 1,148.00 | 3.89% | 772,000 |
| Jul 18, 2025 | 1,111.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.54% | 525,500 |
| Jul 17, 2025 | 1,081.00 | 1,120.00 | 1,081.00 | 1,111.00 | 1,111.00 | 4.22% | 2,912,800 |
| Jul 16, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 16.38% | 129,100 |
| Jul 15, 2025 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 19.58% | 25,000 |
| Jul 14, 2025 | 760.00 | 766.00 | 755.00 | 766.00 | 766.00 | 0.66% | 20,500 |
| Jul 11, 2025 | 766.00 | 766.00 | 760.00 | 761.00 | 761.00 | -0.52% | 8,100 |
| Jul 10, 2025 | 760.00 | 768.00 | 756.00 | 765.00 | 765.00 | 0.66% | 11,400 |
| Jul 9, 2025 | 757.00 | 762.00 | 753.00 | 760.00 | 760.00 | 1.06% | 9,500 |
| Jul 8, 2025 | 750.00 | 759.00 | 749.00 | 752.00 | 752.00 | 0.40% | 22,700 |
| Jul 7, 2025 | 750.00 | 750.00 | 742.00 | 749.00 | 749.00 | 0.81% | 14,000 |
| Jul 4, 2025 | 749.00 | 749.00 | 743.00 | 743.00 | 743.00 | -0.67% | 5,600 |
| Jul 3, 2025 | 749.00 | 750.00 | 745.00 | 748.00 | 748.00 | - | 3,400 |
| Jul 2, 2025 | 745.00 | 748.00 | 741.00 | 748.00 | 748.00 | 0.40% | 7,500 |
| Jul 1, 2025 | 749.00 | 749.00 | 745.00 | 745.00 | 745.00 | -0.53% | 3,100 |
| Jun 30, 2025 | 753.00 | 753.00 | 746.00 | 749.00 | 749.00 | 0.54% | 6,300 |
| Jun 27, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 3,900 |
| Jun 26, 2025 | 741.00 | 746.00 | 735.00 | 745.00 | 745.00 | 0.54% | 5,300 |
| Jun 25, 2025 | 748.00 | 748.00 | 733.00 | 741.00 | 741.00 | 1.37% | 20,900 |
| Jun 24, 2025 | 734.00 | 735.00 | 730.00 | 731.00 | 731.00 | 0.27% | 3,300 |
| Jun 23, 2025 | 734.00 | 735.00 | 728.00 | 729.00 | 729.00 | - | 4,200 |
| Jun 20, 2025 | 733.00 | 734.00 | 729.00 | 729.00 | 729.00 | - | 5,000 |
| Jun 19, 2025 | 730.00 | 730.00 | 727.00 | 729.00 | 729.00 | 0.14% | 2,100 |
| Jun 18, 2025 | 732.00 | 732.00 | 725.00 | 728.00 | 728.00 | -0.27% | 8,600 |
| Jun 17, 2025 | 732.00 | 732.00 | 727.00 | 730.00 | 730.00 | -0.14% | 7,200 |
| Jun 16, 2025 | 726.00 | 731.00 | 725.00 | 731.00 | 731.00 | 0.69% | 9,500 |
| Jun 13, 2025 | 726.00 | 727.00 | 722.00 | 726.00 | 726.00 | - | 5,200 |
| Jun 12, 2025 | 726.00 | 726.00 | 722.00 | 726.00 | 726.00 | - | 3,200 |
| Jun 11, 2025 | 724.00 | 726.00 | 721.00 | 726.00 | 726.00 | 0.41% | 4,900 |
| Jun 10, 2025 | 721.00 | 726.00 | 720.00 | 723.00 | 723.00 | 0.28% | 6,100 |
| Jun 9, 2025 | 725.00 | 725.00 | 721.00 | 721.00 | 721.00 | -0.41% | 8,100 |
| Jun 6, 2025 | 724.00 | 724.00 | 722.00 | 724.00 | 724.00 | - | 1,400 |
| Jun 5, 2025 | 724.00 | 724.00 | 722.00 | 724.00 | 724.00 | 0.14% | 2,700 |
| Jun 4, 2025 | 722.00 | 723.00 | 720.00 | 723.00 | 723.00 | 0.42% | 2,300 |
| Jun 3, 2025 | 723.00 | 723.00 | 718.00 | 720.00 | 720.00 | -0.28% | 4,000 |
| Jun 2, 2025 | 723.00 | 724.00 | 716.00 | 722.00 | 722.00 | 0.42% | 4,900 |
| May 30, 2025 | 720.00 | 723.00 | 713.00 | 719.00 | 719.00 | -0.14% | 6,700 |
| May 29, 2025 | 724.00 | 725.00 | 720.00 | 720.00 | 720.00 | -0.41% | 2,200 |
| May 28, 2025 | 723.00 | 723.00 | 719.00 | 723.00 | 723.00 | -0.41% | 2,000 |
| May 27, 2025 | 729.00 | 729.00 | 716.00 | 726.00 | 726.00 | -0.41% | 7,000 |
| May 26, 2025 | 719.00 | 729.00 | 719.00 | 729.00 | 729.00 | 1.39% | 2,700 |
| May 23, 2025 | 717.00 | 723.00 | 717.00 | 719.00 | 719.00 | -0.55% | 5,700 |