FreakOut Holdings, Inc. 6094
TSE · Japan · Kommerzielle Dienstleistungen
¥500,00-6,00 (-1,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥500,00 | -1,19 % | ¥506,00 | ¥506,00 | ¥499,00 | 50,50K |
| 2026-10-01 | ¥506,00 | -1,56 % | ¥514,00 | ¥514,00 | ¥505,00 | 47,70K |
| 2026-09-30 | ¥514,00 | -1,34 % | ¥521,00 | ¥521,00 | ¥511,00 | 30,30K |
| 2026-09-29 | ¥521,00 | -0,76 % | ¥522,00 | ¥522,00 | ¥512,00 | 97,10K |
| 2026-09-28 | ¥525,00 | +0,19 % | ¥523,00 | ¥527,00 | ¥523,00 | 485,00K |
| 2026-09-25 | ¥524,00 | -1,13 % | ¥528,00 | ¥528,00 | ¥523,00 | 224,10K |
| 2026-09-24 | ¥530,00 | +0,19 % | ¥528,00 | ¥530,00 | ¥526,00 | 11,90K |
| 2026-09-18 | ¥529,00 | +1,15 % | ¥526,00 | ¥530,00 | ¥525,00 | 13,30K |
| 2026-09-17 | ¥523,00 | +0,38 % | ¥523,00 | ¥528,00 | ¥522,00 | 12,50K |
| 2026-09-16 | ¥521,00 | -0,76 % | ¥530,00 | ¥530,00 | ¥521,00 | 30,60K |
| 2026-09-15 | ¥525,00 | +0,96 % | ¥520,00 | ¥531,00 | ¥520,00 | 16,10K |
| 2026-09-14 | ¥520,00 | +0,39 % | ¥517,00 | ¥526,00 | ¥517,00 | 13,50K |
| 2026-09-11 | ¥518,00 | -2,81 % | ¥532,00 | ¥532,00 | ¥518,00 | 42,70K |
| 2026-09-10 | ¥533,00 | -2,91 % | ¥532,00 | ¥538,00 | ¥530,00 | 152,70K |
| 2026-09-09 | ¥549,00 | -0,18 % | ¥554,00 | ¥560,00 | ¥545,00 | 62,10K |
| 2026-09-08 | ¥550,00 | -2,14 % | ¥552,00 | ¥565,00 | ¥540,00 | 62,20K |
| 2026-09-07 | ¥562,00 | -1,06 % | ¥563,00 | ¥568,00 | ¥561,00 | 16,10K |
| 2026-09-04 | ¥568,00 | +0,35 % | ¥566,00 | ¥571,00 | ¥560,00 | 11,70K |
| 2026-09-03 | ¥566,00 | -0,70 % | ¥562,00 | ¥574,00 | ¥562,00 | 17,40K |
| 2026-09-02 | ¥570,00 | -2,40 % | ¥579,00 | ¥579,00 | ¥566,00 | 15,50K |
| 2026-09-01 | ¥584,00 | +0,34 % | ¥587,00 | ¥587,00 | ¥579,00 | 3,30K |
| 2026-08-31 | ¥582,00 | -0,17 % | ¥575,00 | ¥588,00 | ¥575,00 | 4,90K |
| 2026-08-28 | ¥583,00 | -0,34 % | ¥585,00 | ¥593,00 | ¥577,00 | 13,00K |
| 2026-08-27 | ¥585,00 | +1,74 % | ¥575,00 | ¥585,00 | ¥575,00 | 10,40K |
| 2026-08-26 | ¥575,00 | +0,70 % | ¥571,00 | ¥581,00 | ¥567,00 | 9,30K |
| 2026-08-25 | ¥571,00 | +0,35 % | ¥569,00 | ¥575,00 | ¥568,00 | 3,90K |
| 2026-08-24 | ¥569,00 | -1,73 % | ¥579,00 | ¥583,00 | ¥569,00 | 16,60K |
| 2026-08-21 | ¥579,00 | +0,17 % | ¥570,00 | ¥584,00 | ¥564,00 | 6,90K |
| 2026-08-20 | ¥578,00 | +3,58 % | ¥565,00 | ¥578,00 | ¥557,00 | 15,30K |
| 2026-08-19 | ¥558,00 | -2,45 % | ¥571,00 | ¥577,00 | ¥550,00 | 45,30K |
| 2026-08-18 | ¥572,00 | -1,21 % | ¥589,00 | ¥589,00 | ¥572,00 | 12,10K |
| 2026-08-17 | ¥579,00 | -3,34 % | ¥579,00 | ¥591,00 | ¥570,00 | 48,60K |
| 2026-08-14 | ¥599,00 | -2,12 % | ¥612,00 | ¥612,00 | ¥591,00 | 39,80K |
| 2026-08-13 | ¥612,00 | +2,86 % | ¥596,00 | ¥612,00 | ¥588,00 | 34,70K |
| 2026-08-12 | ¥595,00 | +1,02 % | ¥587,00 | ¥595,00 | ¥577,00 | 20,10K |
| 2026-08-10 | ¥589,00 | +1,38 % | ¥590,00 | ¥593,00 | ¥577,00 | 23,60K |
| 2026-08-07 | ¥581,00 | +2,11 % | ¥562,00 | ¥581,00 | ¥562,00 | 22,00K |
| 2026-08-06 | ¥569,00 | +2,15 % | ¥557,00 | ¥569,00 | ¥552,00 | 20,00K |
| 2026-08-05 | ¥557,00 | +1,46 % | ¥550,00 | ¥559,00 | ¥544,00 | 26,20K |
| 2026-08-04 | ¥549,00 | +0,55 % | ¥546,00 | ¥558,00 | ¥546,00 | 12,80K |
| 2026-08-03 | ¥546,00 | +0,92 % | ¥539,00 | ¥546,00 | ¥531,00 | 10,60K |
| 2026-07-31 | ¥541,00 | -0,37 % | ¥543,00 | ¥545,00 | ¥538,00 | 4,40K |
| 2026-07-30 | ¥543,00 | +2,45 % | ¥525,00 | ¥545,00 | ¥525,00 | 13,60K |
| 2026-07-29 | ¥530,00 | +0,38 % | ¥533,00 | ¥540,00 | ¥527,00 | 19,30K |
| 2026-07-28 | ¥528,00 | -2,04 % | ¥539,00 | ¥539,00 | ¥526,00 | 8,10K |
| 2026-07-27 | ¥539,00 | +2,67 % | ¥530,00 | ¥540,00 | ¥523,00 | 24,60K |
| 2026-07-24 | ¥525,00 | -1,13 % | ¥531,00 | ¥531,00 | ¥523,00 | 10,20K |
| 2026-07-23 | ¥531,00 | 0,00 % | ¥530,00 | ¥535,00 | ¥529,00 | 12,80K |
| 2026-07-22 | ¥531,00 | -1,30 % | ¥542,00 | ¥560,00 | ¥529,00 | 50,70K |
| 2026-07-21 | ¥538,00 | +2,87 % | ¥525,00 | ¥544,00 | ¥525,00 | 18,30K |
| 2026-07-17 | ¥523,00 | -1,32 % | ¥530,00 | ¥535,00 | ¥520,00 | 16,50K |
| 2026-07-16 | ¥530,00 | -2,75 % | ¥543,00 | ¥544,00 | ¥530,00 | 14,20K |
| 2026-07-15 | ¥545,00 | +0,93 % | ¥550,00 | ¥559,00 | ¥542,00 | 20,60K |
| 2026-07-14 | ¥540,00 | +0,19 % | ¥539,00 | ¥553,00 | ¥539,00 | 8,90K |
| 2026-07-13 | ¥539,00 | -0,55 % | ¥542,00 | ¥560,00 | ¥538,00 | 34,80K |
| 2026-07-10 | ¥542,00 | +0,74 % | ¥538,00 | ¥554,00 | ¥534,00 | 15,20K |
| 2026-07-09 | ¥538,00 | +3,46 % | ¥519,00 | ¥541,00 | ¥518,00 | 33,50K |
| 2026-07-08 | ¥520,00 | -0,76 % | ¥523,00 | ¥524,00 | ¥519,00 | 11,80K |
| 2026-07-07 | ¥524,00 | +0,58 % | ¥522,00 | ¥529,00 | ¥522,00 | 6,30K |
| 2026-07-06 | ¥521,00 | 0,00 % | ¥521,00 | ¥531,00 | ¥521,00 | 20,80K |
| 2026-07-03 | ¥521,00 | -0,57 % | ¥522,00 | ¥527,00 | ¥519,00 | 7,90K |
| 2026-07-02 | ¥524,00 | +1,16 % | ¥520,00 | ¥534,00 | ¥520,00 | 39,40K |
| 2026-07-01 | ¥518,00 | +0,97 % | ¥513,00 | ¥520,00 | ¥511,00 | 18,00K |
| 2026-06-30 | ¥513,00 | +0,20 % | ¥516,00 | ¥516,00 | ¥509,00 | 11,90K |
| 2026-06-29 | ¥512,00 | +1,59 % | ¥512,00 | ¥516,00 | ¥511,00 | 16,20K |
| 2026-06-26 | ¥504,00 | -2,51 % | ¥515,00 | ¥519,00 | ¥504,00 | 57,70K |
| 2026-06-25 | ¥517,00 | 0,00 % | ¥518,00 | ¥521,00 | ¥514,00 | 37,60K |
| 2026-06-24 | ¥517,00 | -2,08 % | ¥528,00 | ¥532,00 | ¥513,00 | 31,40K |
| 2026-06-23 | ¥528,00 | -0,38 % | ¥530,00 | ¥532,00 | ¥520,00 | 44,30K |
| 2026-06-22 | ¥530,00 | +1,15 % | ¥522,00 | ¥535,00 | ¥522,00 | 32,70K |
| 2026-06-19 | ¥524,00 | -1,87 % | ¥534,00 | ¥535,00 | ¥523,00 | 19,80K |
| 2026-06-18 | ¥534,00 | +1,71 % | ¥525,00 | ¥542,00 | ¥525,00 | 42,60K |
| 2026-06-17 | ¥525,00 | +0,57 % | ¥522,00 | ¥531,00 | ¥521,00 | 40,20K |
| 2026-06-16 | ¥522,00 | -1,88 % | ¥516,00 | ¥548,00 | ¥514,00 | 345,10K |
| 2026-06-15 | ¥532,00 | +0,38 % | ¥540,00 | ¥540,00 | ¥518,00 | 137,20K |
| 2026-06-12 | ¥530,00 | +1,92 % | ¥539,00 | ¥556,00 | ¥530,00 | 178,80K |
| 2026-06-11 | ¥520,00 | -6,31 % | ¥535,00 | ¥538,00 | ¥511,00 | 248,40K |
| 2026-06-10 | ¥555,00 | 0,00 % | ¥545,00 | ¥558,00 | ¥529,00 | 161,60K |
| 2026-06-09 | ¥555,00 | +0,73 % | ¥571,00 | ¥574,00 | ¥537,00 | 97,20K |
| 2026-06-08 | ¥551,00 | -9,67 % | ¥590,00 | ¥606,00 | ¥536,00 | 303,50K |
| 2026-06-05 | ¥610,00 | +4,27 % | ¥585,00 | ¥614,00 | ¥585,00 | 27,90K |
| 2026-06-04 | ¥585,00 | -4,88 % | ¥614,00 | ¥614,00 | ¥585,00 | 61,40K |
| 2026-06-03 | ¥615,00 | -0,16 % | ¥612,00 | ¥633,00 | ¥603,00 | 49,30K |
| 2026-06-02 | ¥616,00 | -1,91 % | ¥638,00 | ¥642,00 | ¥616,00 | 15,20K |
| 2026-06-01 | ¥628,00 | -4,99 % | ¥651,00 | ¥651,00 | ¥620,00 | 54,70K |
| 2026-05-29 | ¥661,00 | +2,64 % | ¥648,00 | ¥662,00 | ¥640,00 | 31,50K |
| 2026-05-28 | ¥644,00 | +0,94 % | ¥648,00 | ¥654,00 | ¥631,00 | 35,60K |
| 2026-05-27 | ¥638,00 | +1,11 % | ¥636,00 | ¥651,00 | ¥630,00 | 35,00K |
| 2026-05-26 | ¥631,00 | -1,56 % | ¥631,00 | ¥641,00 | ¥621,00 | 24,70K |
| 2026-05-25 | ¥641,00 | +3,05 % | ¥639,00 | ¥641,00 | ¥620,00 | 35,90K |