Freesia Macross Corporation (TYO:6343)
Japan · Delayed Price · Currency is JPY 138.00
+2.00 (1.47%)
May 29, 2026, 3:30 PM JST
Freesia Macross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 150.00 | 151.00 | 141.00 | 145.00 | 145.00 | -3.33% | 291,700 |
| May 20, 2026 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | -6.83% | 289,400 |
| May 19, 2026 | 166.00 | 169.00 | 160.00 | 161.00 | 161.00 | -3.59% | 167,500 |
| May 18, 2026 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.18% | 192,600 |
| May 15, 2026 | 159.00 | 169.00 | 158.00 | 169.00 | 169.00 | 6.29% | 264,400 |
| May 14, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -3.05% | 222,500 |
| May 13, 2026 | 163.00 | 164.00 | 160.00 | 164.00 | 164.00 | 1.23% | 149,800 |
| May 12, 2026 | 161.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.25% | 74,800 |
| May 11, 2026 | 154.00 | 162.00 | 154.00 | 160.00 | 160.00 | 5.26% | 165,300 |
| 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 | -3.08% | 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 |