FreakOut Holdings, Inc. 6094
TSE · Japan · Commercial Services
¥500.00-6.00 (-1.19%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥500.00 | -1.19% | ¥506.00 | ¥506.00 | ¥499.00 | 34.00K |
| 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 |