Freesia Macross Corporation(JP:6343)
Â¥141.00+6.00 (+6.82%)
JP:6343
Freesia Macross Corporation historical prices
Â¥141.00
At close:+6.00 (+6.82%)
Want to see JP:6343 full AI Analyst Report?
Freesia Macross Corporation (6343) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 139.00 | 142.00 | 136.00 | 141.00 | 141.00 | +6.82% | 54,500 | 1.12 |
| Nov 09, 2026 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | +2.27% | 49,300 | 1.01 |
| Nov 06, 2026 | 139.00 | 139.00 | 127.00 | 132.00 | 132.00 | -7.04% | 293,800 | 6.66 |
| Nov 05, 2026 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | +0.00% | 36,800 | 0.79 |
| Nov 04, 2026 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 61,900 | 1.35 |
| Nov 03, 2026 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 63,900 | 1.39 |
| Oct 30, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | +0.69% | 31,600 | 0.69 |
| Oct 29, 2026 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | -0.68% | 55,900 | 1.21 |
| Oct 28, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | +0.00% | 27,000 | 0.59 |
| Oct 27, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | +0.00% | 25,400 | 0.55 |
| Oct 26, 2026 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | +3.55% | 52,100 | 1.09 |
| Oct 23, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 73,500 | 1.50 |
| Oct 22, 2026 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.38% | 30,900 | 0.62 |
| Oct 21, 2026 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | +1.40% | 21,200 | 0.42 |
| Oct 20, 2026 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 43,200 | 0.85 |
| Oct 19, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | +0.00% | 18,600 | 0.36 |
| Oct 16, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | +2.10% | 27,000 | 0.52 |
| Oct 15, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.72% | 62,200 | 1.22 |
| Oct 14, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | -0.68% | 35,600 | 0.67 |
| Oct 13, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.33% | 49,100 | 0.91 |
| Oct 12, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | +0.67% | 26,200 | 0.47 |
| Oct 08, 2026 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | +0.00% | 27,400 | 0.48 |
| Oct 07, 2026 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 52,800 | 0.93 |
| Oct 06, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | +0.67% | 63,600 | 1.10 |
| Oct 05, 2026 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | +0.00% | 40,100 | 0.68 |
| Oct 02, 2026 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 24,500 | 0.40 |
| Oct 01, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | +0.00% | 36,300 | 0.54 |
| Sep 30, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | +2.04% | 44,400 | 0.64 |
| Sep 29, 2026 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | +0.00% | 59,200 | 0.82 |
| Sep 28, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | +0.00% | 47,300 | 0.62 |
| Sep 25, 2026 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | +0.68% | 28,800 | 0.37 |
| Sep 24, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | +0.00% | 60,900 | 0.78 |
| Sep 23, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | 51,900 | 0.50 |
| Sep 17, 2026 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | -1.34% | 48,000 | 0.36 |
| Sep 16, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | +1.36% | 79,400 | 0.32 |
| Sep 15, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | +0.68% | 47,500 | 0.19 |
| Sep 14, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | +0.69% | 29,500 | 0.12 |
| Sep 11, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | -1.36% | 42,100 | 0.17 |
| Sep 10, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | +0.00% | 23,900 | 0.09 |
| Sep 09, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | +0.00% | 12,300 | 0.05 |
| Sep 08, 2026 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 39,600 | 0.15 |
| Sep 07, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 39,600 | 0.15 |
| Sep 04, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | +0.67% | 41,600 | 0.16 |
| Sep 03, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 28,700 | 0.11 |
| Sep 02, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.95% | 58,800 | 0.22 |
