Freesia Macross Corporation (TYO:6343)
Japan · Delayed Price · Currency is JPY 145.00
-2.00 (-1.36%)
Sep 11, 2026, 3:30 PM JST
Freesia Macross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | -1.36% | 42,100 |
| Sep 10, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 23,900 |
| Sep 9, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 12,300 |
| Sep 8, 2026 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 39,600 |
| Sep 7, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 39,600 |
| Sep 4, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 41,600 |
| Sep 3, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 28,700 |
| Sep 2, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.95% | 58,800 |
| Sep 1, 2026 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 0.65% | 97,200 |
| Aug 31, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1.32% | 25,800 |
| Aug 28, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 32,800 |
| Aug 27, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 13,700 |
| Aug 26, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 24,700 |
| Aug 25, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 4,400 |
| Aug 24, 2026 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 52,100 |
| Aug 21, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 49,500 |
| Aug 20, 2026 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.01% | 101,500 |
| Aug 19, 2026 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | -0.67% | 54,100 |
| Aug 18, 2026 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | - | 50,200 |
| Aug 17, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 119,700 |
| Aug 14, 2026 | 152.00 | 154.00 | 148.00 | 152.00 | 152.00 | 0.66% | 264,200 |
| Aug 13, 2026 | 148.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | 60,300 |
| Aug 12, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - | 60,600 |
| Aug 10, 2026 | 145.00 | 150.00 | 144.00 | 148.00 | 148.00 | 1.37% | 176,800 |
| Aug 7, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 35,200 |
| Aug 6, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1.39% | 46,000 |
| Aug 5, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 20,200 |
| Aug 4, 2026 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 23,700 |
| Aug 3, 2026 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 68,200 |
| Jul 31, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | - | 24,100 |
| Jul 30, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 32,800 |
| Jul 29, 2026 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | 0.70% | 152,700 |
| Jul 28, 2026 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | -4.05% | 157,600 |
| Jul 27, 2026 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 71,600 |
| Jul 24, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | - | 81,300 |
| Jul 23, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | 49,400 |
| Jul 22, 2026 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | - | 35,100 |
| Jul 21, 2026 | 144.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1.38% | 92,300 |
| Jul 17, 2026 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | -3.33% | 170,300 |
| Jul 16, 2026 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.32% | 95,900 |
| Jul 15, 2026 | 149.00 | 153.00 | 149.00 | 152.00 | 152.00 | 0.66% | 41,000 |
| Jul 14, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 63,700 |
| Jul 13, 2026 | 149.00 | 156.00 | 148.00 | 149.00 | 149.00 | -0.67% | 121,200 |
| Jul 10, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 56,000 |
| Jul 9, 2026 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | -0.68% | 139,100 |
| Jul 8, 2026 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | -1.33% | 96,000 |
| Jul 7, 2026 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -1.96% | 150,800 |
| Jul 6, 2026 | 159.00 | 161.00 | 150.00 | 153.00 | 153.00 | -4.38% | 473,400 |
| Jul 3, 2026 | 157.00 | 161.00 | 154.00 | 160.00 | 160.00 | 3.23% | 132,900 |
| Jul 2, 2026 | 161.00 | 161.00 | 153.00 | 155.00 | 155.00 | -2.52% | 274,100 |