Freesia Macross Corporation 6343
TSE · Japan · Consumer Durables
¥149.00-1.00 (-0.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥149.00 | -0.67% | ¥148.00 | ¥151.00 | ¥148.00 | 24.50K |
| 2026-10-01 | ¥150.00 | 0.00% | ¥152.00 | ¥152.00 | ¥149.00 | 36.30K |
| 2026-09-30 | ¥150.00 | +2.04% | ¥146.00 | ¥150.00 | ¥146.00 | 44.40K |
| 2026-09-29 | ¥147.00 | 0.00% | ¥146.00 | ¥149.00 | ¥146.00 | 59.20K |
| 2026-09-28 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 47.30K |
| 2026-09-25 | ¥147.00 | +0.68% | ¥145.00 | ¥148.00 | ¥145.00 | 28.80K |
| 2026-09-24 | ¥146.00 | 0.00% | ¥146.00 | ¥147.00 | ¥145.00 | 60.90K |
| 2026-09-18 | ¥146.00 | -0.68% | ¥146.00 | ¥148.00 | ¥146.00 | 51.90K |
| 2026-09-17 | ¥147.00 | -1.34% | ¥147.00 | ¥149.00 | ¥146.00 | 48.00K |
| 2026-09-16 | ¥149.00 | +1.36% | ¥146.00 | ¥149.00 | ¥146.00 | 79.40K |
| 2026-09-15 | ¥147.00 | +0.68% | ¥147.00 | ¥148.00 | ¥146.00 | 47.50K |
| 2026-09-14 | ¥146.00 | +0.69% | ¥143.00 | ¥146.00 | ¥143.00 | 29.50K |
| 2026-09-11 | ¥145.00 | -1.36% | ¥145.00 | ¥146.00 | ¥143.00 | 42.10K |
| 2026-09-10 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 23.90K |
| 2026-09-09 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥146.00 | 12.30K |
| 2026-09-08 | ¥147.00 | -1.34% | ¥147.00 | ¥149.00 | ¥147.00 | 39.60K |
| 2026-09-07 | ¥149.00 | -0.67% | ¥150.00 | ¥151.00 | ¥148.00 | 39.60K |
| 2026-09-04 | ¥150.00 | +0.67% | ¥149.00 | ¥152.00 | ¥149.00 | 41.60K |
| 2026-09-03 | ¥149.00 | -1.32% | ¥150.00 | ¥151.00 | ¥149.00 | 28.70K |
| 2026-09-02 | ¥151.00 | -1.95% | ¥154.00 | ¥154.00 | ¥150.00 | 58.80K |
| 2026-09-01 | ¥154.00 | +0.65% | ¥153.00 | ¥154.00 | ¥150.00 | 97.20K |
| 2026-08-31 | ¥153.00 | +1.32% | ¥150.00 | ¥153.00 | ¥150.00 | 25.80K |
| 2026-08-28 | ¥151.00 | 0.00% | ¥151.00 | ¥152.00 | ¥151.00 | 32.80K |
| 2026-08-27 | ¥151.00 | -0.66% | ¥151.00 | ¥152.00 | ¥151.00 | 13.70K |
| 2026-08-26 | ¥152.00 | 0.00% | ¥152.00 | ¥153.00 | ¥152.00 | 24.70K |
| 2026-08-25 | ¥152.00 | 0.00% | ¥152.00 | ¥152.00 | ¥151.00 | 4.40K |
| 2026-08-24 | ¥152.00 | 0.00% | ¥153.00 | ¥153.00 | ¥149.00 | 52.10K |
| 2026-08-21 | ¥152.00 | 0.00% | ¥151.00 | ¥154.00 | ¥151.00 | 49.50K |
| 2026-08-20 | ¥152.00 | +2.01% | ¥148.00 | ¥153.00 | ¥148.00 | 101.50K |
| 2026-08-19 | ¥149.00 | -0.67% | ¥149.00 | ¥149.00 | ¥147.00 | 54.10K |
| 2026-08-18 | ¥150.00 | 0.00% | ¥149.00 | ¥151.00 | ¥147.00 | 50.20K |
| 2026-08-17 | ¥150.00 | -1.32% | ¥153.00 | ¥153.00 | ¥149.00 | 119.70K |
| 2026-08-14 | ¥152.00 | +0.66% | ¥152.00 | ¥154.00 | ¥148.00 | 264.20K |
| 2026-08-13 | ¥151.00 | +2.03% | ¥148.00 | ¥151.00 | ¥146.00 | 60.30K |
| 2026-08-12 | ¥148.00 | 0.00% | ¥146.00 | ¥148.00 | ¥146.00 | 60.60K |
| 2026-08-10 | ¥148.00 | +1.37% | ¥145.00 | ¥150.00 | ¥144.00 | 176.80K |
| 2026-08-07 | ¥146.00 | 0.00% | ¥146.00 | ¥148.00 | ¥146.00 | 35.20K |
| 2026-08-06 | ¥146.00 | +1.39% | ¥144.00 | ¥147.00 | ¥144.00 | 46.00K |
| 2026-08-05 | ¥144.00 | +0.70% | ¥145.00 | ¥145.00 | ¥143.00 | 20.20K |
| 2026-08-04 | ¥143.00 | 0.00% | ¥143.00 | ¥144.00 | ¥142.00 | 23.70K |
| 2026-08-03 | ¥143.00 | +0.70% | ¥143.00 | ¥145.00 | ¥141.00 | 68.20K |
| 2026-07-31 | ¥142.00 | 0.00% | ¥143.00 | ¥144.00 | ¥142.00 | 24.10K |
| 2026-07-30 | ¥142.00 | -0.70% | ¥143.00 | ¥143.00 | ¥142.00 | 32.80K |
| 2026-07-29 | ¥143.00 | +0.70% | ¥142.00 | ¥146.00 | ¥142.00 | 152.70K |
| 2026-07-28 | ¥142.00 | -4.05% | ¥149.00 | ¥149.00 | ¥141.00 | 157.60K |
| 2026-07-27 | ¥148.00 | +0.68% | ¥146.00 | ¥148.00 | ¥145.00 | 71.60K |
| 2026-07-24 | ¥147.00 | 0.00% | ¥145.00 | ¥147.00 | ¥143.00 | 81.30K |
| 2026-07-23 | ¥147.00 | 0.00% | ¥144.00 | ¥147.00 | ¥144.00 | 49.40K |
| 2026-07-22 | ¥147.00 | 0.00% | ¥147.00 | ¥149.00 | ¥147.00 | 35.10K |
| 2026-07-21 | ¥147.00 | +1.38% | ¥144.00 | ¥149.00 | ¥144.00 | 92.30K |
| 2026-07-17 | ¥145.00 | -3.33% | ¥149.00 | ¥149.00 | ¥144.00 | 170.30K |
| 2026-07-16 | ¥150.00 | -1.32% | ¥153.00 | ¥155.00 | ¥150.00 | 95.90K |
| 2026-07-15 | ¥152.00 | +0.66% | ¥149.00 | ¥153.00 | ¥149.00 | 41.00K |
| 2026-07-14 | ¥151.00 | +1.34% | ¥149.00 | ¥151.00 | ¥148.00 | 63.70K |
| 2026-07-13 | ¥149.00 | -0.67% | ¥149.00 | ¥156.00 | ¥148.00 | 121.20K |
| 2026-07-10 | ¥150.00 | +2.04% | ¥147.00 | ¥150.00 | ¥147.00 | 56.00K |
| 2026-07-09 | ¥147.00 | -0.68% | ¥148.00 | ¥148.00 | ¥144.00 | 139.10K |
| 2026-07-08 | ¥148.00 | -1.33% | ¥148.00 | ¥148.00 | ¥145.00 | 96.00K |
| 2026-07-07 | ¥150.00 | -1.96% | ¥153.00 | ¥154.00 | ¥150.00 | 150.80K |
| 2026-07-06 | ¥153.00 | -4.38% | ¥159.00 | ¥161.00 | ¥150.00 | 473.40K |
| 2026-07-03 | ¥160.00 | +3.23% | ¥157.00 | ¥161.00 | ¥154.00 | 132.90K |
| 2026-07-02 | ¥155.00 | -2.52% | ¥161.00 | ¥161.00 | ¥153.00 | 274.10K |
| 2026-07-01 | ¥159.00 | +4.61% | ¥152.00 | ¥161.00 | ¥150.00 | 285.80K |
| 2026-06-30 | ¥152.00 | +2.70% | ¥147.00 | ¥152.00 | ¥146.00 | 75.70K |
| 2026-06-29 | ¥148.00 | -2.63% | ¥153.00 | ¥153.00 | ¥147.00 | 133.90K |
| 2026-06-26 | ¥152.00 | +2.01% | ¥148.00 | ¥153.00 | ¥145.00 | 195.70K |
| 2026-06-25 | ¥149.00 | -1.97% | ¥154.00 | ¥154.00 | ¥146.00 | 139.50K |
| 2026-06-24 | ¥152.00 | +4.83% | ¥145.00 | ¥157.00 | ¥143.00 | 447.00K |
| 2026-06-23 | ¥145.00 | -9.94% | ¥152.00 | ¥157.00 | ¥145.00 | 825.40K |
| 2026-06-22 | ¥161.00 | +11.81% | ¥140.00 | ¥164.00 | ¥140.00 | 1.89M |
| 2026-06-19 | ¥144.00 | +6.67% | ¥136.00 | ¥173.00 | ¥135.00 | 7.42M |
| 2026-06-18 | ¥135.00 | -0.74% | ¥135.00 | ¥137.00 | ¥133.00 | 121.40K |
| 2026-06-17 | ¥136.00 | +3.03% | ¥133.00 | ¥140.00 | ¥131.00 | 266.10K |
| 2026-06-16 | ¥132.00 | +1.54% | ¥131.00 | ¥132.00 | ¥129.00 | 122.00K |
| 2026-06-15 | ¥130.00 | +0.78% | ¥132.00 | ¥132.00 | ¥130.00 | 90.40K |
| 2026-06-12 | ¥129.00 | -0.77% | ¥135.00 | ¥135.00 | ¥129.00 | 102.90K |
| 2026-06-11 | ¥130.00 | -1.52% | ¥130.00 | ¥131.00 | ¥126.00 | 143.90K |
| 2026-06-10 | ¥132.00 | +0.76% | ¥131.00 | ¥132.00 | ¥127.00 | 169.00K |
| 2026-06-09 | ¥131.00 | -0.76% | ¥135.00 | ¥135.00 | ¥131.00 | 59.50K |
| 2026-06-08 | ¥132.00 | -2.22% | ¥133.00 | ¥135.00 | ¥131.00 | 84.60K |
| 2026-06-05 | ¥135.00 | +1.50% | ¥134.00 | ¥137.00 | ¥134.00 | 47.60K |
| 2026-06-04 | ¥133.00 | -2.21% | ¥134.00 | ¥135.00 | ¥133.00 | 89.60K |
| 2026-06-03 | ¥136.00 | +1.49% | ¥134.00 | ¥137.00 | ¥132.00 | 144.10K |
| 2026-06-02 | ¥134.00 | 0.00% | ¥134.00 | ¥135.00 | ¥132.00 | 87.50K |
| 2026-06-01 | ¥134.00 | -2.90% | ¥137.00 | ¥137.00 | ¥133.00 | 133.80K |
| 2026-05-29 | ¥138.00 | +1.47% | ¥138.00 | ¥139.00 | ¥137.00 | 51.40K |
| 2026-05-28 | ¥136.00 | 0.00% | ¥137.00 | ¥142.00 | ¥133.00 | 397.50K |
| 2026-05-27 | ¥136.00 | -2.86% | ¥140.00 | ¥141.00 | ¥134.00 | 347.70K |
| 2026-05-26 | ¥140.00 | 0.00% | ¥142.00 | ¥142.00 | ¥139.00 | 113.80K |
| 2026-05-25 | ¥140.00 | -2.78% | ¥145.00 | ¥145.00 | ¥137.00 | 186.00K |