Freesia Macross Corporation (TYO:6343)
Japan · Delayed Price · Currency is JPY 142.00
0.00 (0.00%)
Jul 31, 2026, 3:30 PM JST
Freesia Macross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 152.00 | 161.00 | 150.00 | 159.00 | 159.00 | 4.61% | 285,800 |
| Jun 30, 2026 | 147.00 | 152.00 | 146.00 | 152.00 | 152.00 | 2.70% | 75,700 |
| Jun 29, 2026 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | -2.63% | 133,900 |
| Jun 26, 2026 | 148.00 | 153.00 | 145.00 | 152.00 | 152.00 | 2.01% | 195,700 |
| Jun 25, 2026 | 154.00 | 154.00 | 146.00 | 149.00 | 149.00 | -1.97% | 139,500 |
| Jun 24, 2026 | 145.00 | 157.00 | 143.00 | 152.00 | 152.00 | 4.83% | 447,000 |
| Jun 23, 2026 | 152.00 | 157.00 | 145.00 | 145.00 | 145.00 | -9.94% | 825,400 |
| Jun 22, 2026 | 140.00 | 164.00 | 140.00 | 161.00 | 161.00 | 11.81% | 1,892,800 |
| Jun 19, 2026 | 136.00 | 173.00 | 135.00 | 144.00 | 144.00 | 6.67% | 7,423,900 |
| Jun 18, 2026 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 121,400 |
| Jun 17, 2026 | 133.00 | 140.00 | 131.00 | 136.00 | 136.00 | 3.03% | 266,100 |
| Jun 16, 2026 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 122,000 |
| Jun 15, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 0.78% | 90,400 |
| Jun 12, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -0.77% | 102,900 |
| Jun 11, 2026 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | -1.52% | 143,900 |
| Jun 10, 2026 | 131.00 | 132.00 | 127.00 | 132.00 | 132.00 | 0.76% | 169,000 |
| Jun 9, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.76% | 59,500 |
| Jun 8, 2026 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | -2.22% | 84,600 |
| Jun 5, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 47,600 |
| Jun 4, 2026 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.21% | 89,600 |
| Jun 3, 2026 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 1.49% | 144,100 |
| Jun 2, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 87,500 |
| Jun 1, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -2.90% | 133,800 |
| May 29, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 1.47% | 51,400 |
| May 28, 2026 | 137.00 | 142.00 | 133.00 | 136.00 | 136.00 | - | 397,500 |
| May 27, 2026 | 140.00 | 141.00 | 134.00 | 136.00 | 136.00 | -2.86% | 347,700 |
| May 26, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 113,800 |
| May 25, 2026 | 145.00 | 145.00 | 137.00 | 140.00 | 140.00 | -2.78% | 186,000 |
| May 22, 2026 | 144.00 | 148.00 | 133.00 | 144.00 | 144.00 | -0.69% | 614,200 |