Freesia Macross Corporation (TYO:6343)
Japan · Delayed Price · Currency is JPY 176.00
+1.00 (0.57%)
At close: Mar 27, 2026
Freesia Macross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 0.57% | 182,300 |
| Mar 26, 2026 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | -2.23% | 175,900 |
| Mar 25, 2026 | 174.00 | 180.00 | 173.00 | 179.00 | 179.00 | 5.29% | 153,500 |
| Mar 24, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1.19% | 178,400 |
| Mar 23, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -2.33% | 265,500 |
| Mar 19, 2026 | 175.00 | 177.00 | 172.00 | 172.00 | 172.00 | -3.91% | 204,300 |
| Mar 18, 2026 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2.29% | 88,600 |
| Mar 17, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | - | 181,900 |
| Mar 16, 2026 | 173.00 | 175.00 | 171.00 | 175.00 | 175.00 | -0.57% | 193,800 |
| Mar 13, 2026 | 172.00 | 176.00 | 170.00 | 176.00 | 176.00 | - | 120,700 |
| Mar 12, 2026 | 182.00 | 182.00 | 175.00 | 176.00 | 176.00 | -2.76% | 214,400 |
| Mar 11, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 181.00 | 1.12% | 163,400 |
| Mar 10, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 3.47% | 234,200 |
| Mar 9, 2026 | 175.00 | 178.00 | 166.00 | 173.00 | 173.00 | -6.49% | 576,400 |
| Mar 6, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 185.00 | -1.07% | 303,500 |
| Mar 5, 2026 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | 5.06% | 428,200 |
| Mar 4, 2026 | 181.00 | 187.00 | 166.00 | 178.00 | 178.00 | -4.30% | 1,137,200 |
| Mar 3, 2026 | 197.00 | 199.00 | 184.00 | 186.00 | 186.00 | -6.53% | 900,400 |
| Mar 2, 2026 | 200.00 | 203.00 | 195.00 | 199.00 | 199.00 | -4.33% | 683,100 |
| Feb 27, 2026 | 212.00 | 213.00 | 208.00 | 208.00 | 208.00 | -0.95% | 339,200 |
| Feb 26, 2026 | 212.00 | 213.00 | 206.00 | 210.00 | 210.00 | -0.94% | 399,400 |
| Feb 25, 2026 | 212.00 | 217.00 | 208.00 | 212.00 | 212.00 | -0.93% | 658,600 |
| Feb 24, 2026 | 204.00 | 214.00 | 194.00 | 214.00 | 214.00 | 6.47% | 1,374,200 |
| Feb 20, 2026 | 198.00 | 230.00 | 197.00 | 201.00 | 201.00 | 2.55% | 8,292,700 |
| Feb 19, 2026 | 197.00 | 219.00 | 195.00 | 196.00 | 196.00 | - | 1,600,800 |
| Feb 18, 2026 | 208.00 | 208.00 | 192.00 | 196.00 | 196.00 | -5.77% | 634,000 |
| Feb 17, 2026 | 208.00 | 215.00 | 201.00 | 208.00 | 208.00 | -2.35% | 1,023,500 |
| Feb 16, 2026 | 216.00 | 219.00 | 210.00 | 213.00 | 213.00 | 0.47% | 618,600 |
| Feb 13, 2026 | 215.00 | 215.00 | 205.00 | 212.00 | 212.00 | -0.93% | 368,000 |
| Feb 12, 2026 | 213.00 | 222.00 | 206.00 | 214.00 | 214.00 | 1.90% | 883,900 |
| Feb 10, 2026 | 194.00 | 213.00 | 194.00 | 210.00 | 210.00 | 8.81% | 953,600 |
| Feb 9, 2026 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | 1.05% | 519,800 |
| Feb 6, 2026 | 189.00 | 193.00 | 185.00 | 191.00 | 191.00 | 1.60% | 629,400 |
| Feb 5, 2026 | 193.00 | 194.00 | 188.00 | 188.00 | 188.00 | -2.08% | 569,200 |
| Feb 4, 2026 | 182.00 | 192.00 | 180.00 | 192.00 | 192.00 | 4.92% | 676,400 |
| Feb 3, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 2.81% | 205,300 |
| Feb 2, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -0.56% | 392,800 |
| Jan 30, 2026 | 182.00 | 186.00 | 176.00 | 179.00 | 179.00 | -0.56% | 539,700 |
| Jan 29, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.64% | 333,700 |
| Jan 28, 2026 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | -1.61% | 568,500 |
| Jan 27, 2026 | 176.00 | 186.00 | 172.00 | 186.00 | 186.00 | 6.29% | 381,000 |
| Jan 26, 2026 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -3.31% | 321,700 |
| Jan 23, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.69% | 299,600 |
| Jan 22, 2026 | 177.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1.71% | 213,800 |
| Jan 21, 2026 | 178.00 | 179.00 | 174.00 | 175.00 | 175.00 | -2.23% | 316,400 |
| Jan 20, 2026 | 178.00 | 182.00 | 173.00 | 179.00 | 179.00 | 0.56% | 313,300 |
| Jan 19, 2026 | 176.00 | 179.00 | 171.00 | 178.00 | 178.00 | - | 583,000 |
| Jan 16, 2026 | 171.00 | 179.00 | 171.00 | 178.00 | 178.00 | 3.49% | 359,900 |
| Jan 15, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 2.38% | 306,100 |
| Jan 14, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 238,700 |