Freesia Macross Corporation (TYO:6343)
Japan · Delayed Price · Currency is JPY 160.00
+8.00 (5.26%)
May 11, 2026, 3:30 PM JST
Freesia Macross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -3.18% | 131,200 |
| May 7, 2026 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | - | 68,900 |
| May 1, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | - | 54,400 |
| Apr 30, 2026 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -4.27% | 191,300 |
| Apr 28, 2026 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1.23% | 120,700 |
| Apr 27, 2026 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.99% | 115,900 |
| Apr 24, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | -0.60% | 216,100 |
| Apr 23, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.18% | 180,300 |
| Apr 22, 2026 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 52,200 |
| Apr 21, 2026 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 147,900 |
| Apr 20, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 136,200 |
| Apr 17, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 154,000 |
| Apr 16, 2026 | 171.00 | 175.00 | 170.00 | 173.00 | 173.00 | 2.37% | 147,400 |
| Apr 15, 2026 | 170.00 | 172.00 | 166.00 | 169.00 | 169.00 | - | 211,100 |
| Apr 14, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1.81% | 66,400 |
| Apr 13, 2026 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 105,300 |
| Apr 10, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.33% | 118,300 |
| Apr 9, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | -2.27% | 85,100 |
| Apr 8, 2026 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 3.53% | 182,800 |
| Apr 7, 2026 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | - | 166,600 |
| Apr 6, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | 1.19% | 113,400 |
| Apr 3, 2026 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | -0.59% | 145,000 |
| Apr 2, 2026 | 175.00 | 177.00 | 168.00 | 169.00 | 169.00 | -2.31% | 183,200 |
| Apr 1, 2026 | 174.00 | 174.00 | 168.00 | 173.00 | 173.00 | 2.37% | 152,800 |
| Mar 31, 2026 | 170.00 | 174.00 | 167.00 | 169.00 | 169.00 | -0.59% | 174,900 |
| Mar 30, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -3.41% | 157,600 |
| Mar 27, 2026 | 174.00 | 178.00 | 174.00 | 176.00 | 175.40 | 0.57% | 182,300 |
| Mar 26, 2026 | 182.00 | 182.00 | 174.00 | 175.00 | 174.40 | -2.23% | 175,900 |
| Mar 25, 2026 | 174.00 | 180.00 | 173.00 | 179.00 | 178.39 | 5.29% | 153,500 |
| Mar 24, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 169.42 | 1.19% | 178,400 |
| Mar 23, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 167.43 | -2.33% | 265,500 |
| Mar 19, 2026 | 175.00 | 177.00 | 172.00 | 172.00 | 171.41 | -3.91% | 204,300 |
| Mar 18, 2026 | 179.00 | 180.00 | 177.00 | 179.00 | 178.39 | 2.29% | 88,600 |
| Mar 17, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 174.40 | - | 181,900 |
| Mar 16, 2026 | 173.00 | 175.00 | 171.00 | 175.00 | 174.40 | -0.57% | 193,800 |
| Mar 13, 2026 | 172.00 | 176.00 | 170.00 | 176.00 | 175.40 | - | 120,700 |
| Mar 12, 2026 | 182.00 | 182.00 | 175.00 | 176.00 | 175.40 | -2.76% | 214,400 |
| Mar 11, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 180.38 | 1.12% | 163,400 |
| Mar 10, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | 178.39 | 3.47% | 234,200 |
| Mar 9, 2026 | 175.00 | 178.00 | 166.00 | 173.00 | 172.41 | -6.49% | 576,400 |
| Mar 6, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 184.37 | -1.07% | 303,500 |
| Mar 5, 2026 | 188.00 | 192.00 | 186.00 | 187.00 | 186.36 | 5.06% | 428,200 |
| Mar 4, 2026 | 181.00 | 187.00 | 166.00 | 178.00 | 177.39 | -4.30% | 1,137,200 |
| Mar 3, 2026 | 197.00 | 199.00 | 184.00 | 186.00 | 185.37 | -6.53% | 900,400 |
| Mar 2, 2026 | 200.00 | 203.00 | 195.00 | 199.00 | 198.32 | -4.33% | 683,100 |
| Feb 27, 2026 | 212.00 | 213.00 | 208.00 | 208.00 | 207.29 | -0.95% | 339,200 |
| Feb 26, 2026 | 212.00 | 213.00 | 206.00 | 210.00 | 209.28 | -0.94% | 399,400 |
| Feb 25, 2026 | 212.00 | 217.00 | 208.00 | 212.00 | 211.28 | -0.93% | 658,600 |
| Feb 24, 2026 | 204.00 | 214.00 | 194.00 | 214.00 | 213.27 | 6.47% | 1,374,200 |
| Feb 20, 2026 | 198.00 | 230.00 | 197.00 | 201.00 | 200.31 | 2.55% | 8,292,700 |