FreakOut Holdings, inc. (TYO:6094)
Japan
· Delayed Price · Currency is JPY 712.00
+9.00 (1.28%)
Mar 10, 2026, 2:16 PM JST
FreakOut Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 703.00 | 728.00 | 703.00 | 713.00 | - | 1.42% | 3,800 |
| Mar 9, 2026 | 719.00 | 739.00 | 684.00 | 703.00 | 703.00 | -6.14% | 73,600 |
| Mar 6, 2026 | 736.00 | 759.00 | 723.00 | 749.00 | 749.00 | 1.63% | 22,900 |
| Mar 5, 2026 | 699.00 | 743.00 | 699.00 | 737.00 | 737.00 | 5.44% | 17,200 |
| Mar 4, 2026 | 720.00 | 746.00 | 655.00 | 699.00 | 699.00 | -3.98% | 58,000 |
| Mar 3, 2026 | 751.00 | 766.00 | 726.00 | 728.00 | 728.00 | -4.84% | 17,700 |
| Mar 2, 2026 | 765.00 | 780.00 | 745.00 | 765.00 | 765.00 | - | 44,900 |
| Feb 27, 2026 | 724.00 | 765.00 | 703.00 | 765.00 | 765.00 | 5.66% | 32,100 |
| Feb 26, 2026 | 752.00 | 752.00 | 720.00 | 724.00 | 724.00 | -1.90% | 19,500 |
| Feb 25, 2026 | 727.00 | 759.00 | 717.00 | 738.00 | 738.00 | 3.36% | 22,200 |
| Feb 24, 2026 | 741.00 | 796.00 | 714.00 | 714.00 | 714.00 | 0.14% | 96,400 |
| Feb 20, 2026 | 705.00 | 734.00 | 696.00 | 713.00 | 713.00 | -2.99% | 65,300 |
| Feb 19, 2026 | 725.00 | 738.00 | 712.00 | 735.00 | 735.00 | -0.68% | 24,800 |
| Feb 18, 2026 | 701.00 | 745.00 | 687.00 | 740.00 | 740.00 | 3.93% | 66,200 |
| Feb 17, 2026 | 663.00 | 718.00 | 634.00 | 712.00 | 712.00 | 6.43% | 186,900 |
| Feb 16, 2026 | 669.00 | 669.00 | 658.00 | 669.00 | 669.00 | 17.57% | 259,600 |
| Feb 13, 2026 | 572.00 | 582.00 | 565.00 | 569.00 | 569.00 | -0.52% | 17,500 |
| Feb 12, 2026 | 555.00 | 582.00 | 555.00 | 572.00 | 572.00 | 2.51% | 32,600 |
| Feb 10, 2026 | 558.00 | 558.00 | 547.00 | 558.00 | 558.00 | 0.72% | 23,000 |
| Feb 9, 2026 | 543.00 | 554.00 | 540.00 | 554.00 | 554.00 | 2.59% | 13,100 |
| Feb 6, 2026 | 537.00 | 541.00 | 535.00 | 540.00 | 540.00 | 0.56% | 16,800 |
| Feb 5, 2026 | 551.00 | 551.00 | 534.00 | 537.00 | 537.00 | -1.29% | 12,500 |
| Feb 4, 2026 | 545.00 | 545.00 | 535.00 | 544.00 | 544.00 | -0.55% | 4,900 |
| Feb 3, 2026 | 548.00 | 570.00 | 541.00 | 547.00 | 547.00 | 4.79% | 62,000 |
| Feb 2, 2026 | 523.00 | 532.00 | 522.00 | 522.00 | 522.00 | -1.32% | 8,200 |
| Jan 30, 2026 | 542.00 | 544.00 | 527.00 | 529.00 | 529.00 | -1.86% | 9,500 |
| Jan 29, 2026 | 536.00 | 540.00 | 531.00 | 539.00 | 539.00 | 0.56% | 6,000 |
| Jan 28, 2026 | 533.00 | 539.00 | 530.00 | 536.00 | 536.00 | 0.19% | 6,800 |
| Jan 27, 2026 | 538.00 | 540.00 | 532.00 | 535.00 | 535.00 | -0.56% | 7,300 |
| Jan 26, 2026 | 544.00 | 547.00 | 534.00 | 538.00 | 538.00 | -0.19% | 30,100 |
| Jan 23, 2026 | 538.00 | 540.00 | 537.00 | 539.00 | 539.00 | 0.37% | 2,600 |
| Jan 22, 2026 | 533.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.94% | 2,300 |
| Jan 21, 2026 | 535.00 | 537.00 | 532.00 | 532.00 | 532.00 | -0.75% | 4,800 |
| Jan 20, 2026 | 549.00 | 549.00 | 536.00 | 536.00 | 536.00 | -1.47% | 7,500 |
| Jan 19, 2026 | 545.00 | 552.00 | 541.00 | 544.00 | 544.00 | -0.18% | 4,300 |
| Jan 16, 2026 | 538.00 | 548.00 | 534.00 | 545.00 | 545.00 | 1.49% | 4,900 |
| Jan 15, 2026 | 540.00 | 540.00 | 536.00 | 537.00 | 537.00 | - | 20,500 |
| Jan 14, 2026 | 546.00 | 550.00 | 537.00 | 537.00 | 537.00 | -2.19% | 12,300 |
| Jan 13, 2026 | 555.00 | 555.00 | 548.00 | 549.00 | 549.00 | -0.18% | 27,800 |
| Jan 9, 2026 | 529.00 | 550.00 | 528.00 | 550.00 | 550.00 | 4.17% | 12,300 |
| Jan 8, 2026 | 532.00 | 541.00 | 521.00 | 528.00 | 528.00 | -1.31% | 18,500 |
| Jan 7, 2026 | 525.00 | 535.00 | 523.00 | 535.00 | 535.00 | 1.33% | 7,500 |
| Jan 6, 2026 | 521.00 | 528.00 | 521.00 | 528.00 | 528.00 | 1.54% | 6,400 |
| Jan 5, 2026 | 520.00 | 524.00 | 513.00 | 520.00 | 520.00 | 0.19% | 16,900 |
| Dec 30, 2025 | 524.00 | 524.00 | 512.00 | 519.00 | 519.00 | -0.38% | 12,600 |
| Dec 29, 2025 | 513.00 | 526.00 | 512.00 | 521.00 | 521.00 | 1.76% | 22,900 |
| Dec 26, 2025 | 517.00 | 520.00 | 512.00 | 512.00 | 512.00 | -0.97% | 25,800 |
| Dec 25, 2025 | 512.00 | 524.00 | 512.00 | 517.00 | 517.00 | -0.58% | 29,100 |
| Dec 24, 2025 | 529.00 | 530.00 | 514.00 | 520.00 | 520.00 | -1.33% | 29,900 |
| Dec 23, 2025 | 522.00 | 534.00 | 522.00 | 527.00 | 527.00 | 0.76% | 23,000 |
| Dec 22, 2025 | 527.00 | 529.00 | 518.00 | 523.00 | 523.00 | - | 28,100 |
| Dec 19, 2025 | 524.00 | 531.00 | 520.00 | 523.00 | 523.00 | -0.57% | 34,000 |
| Dec 18, 2025 | 517.00 | 533.00 | 515.00 | 526.00 | 526.00 | 0.38% | 53,500 |
| Dec 17, 2025 | 517.00 | 524.00 | 508.00 | 524.00 | 524.00 | 0.77% | 12,100 |
| Dec 16, 2025 | 534.00 | 537.00 | 508.00 | 520.00 | 520.00 | -2.62% | 32,000 |
| Dec 15, 2025 | 535.00 | 539.00 | 528.00 | 534.00 | 534.00 | -0.37% | 10,200 |
| Dec 12, 2025 | 506.00 | 538.00 | 505.00 | 536.00 | 536.00 | 4.89% | 92,500 |
| Dec 11, 2025 | 523.00 | 526.00 | 511.00 | 511.00 | 511.00 | -2.11% | 10,600 |
| Dec 10, 2025 | 523.00 | 524.00 | 519.00 | 522.00 | 522.00 | -0.19% | 5,500 |
| Dec 9, 2025 | 514.00 | 524.00 | 514.00 | 523.00 | 523.00 | 1.75% | 14,400 |
| Dec 8, 2025 | 519.00 | 522.00 | 506.00 | 514.00 | 514.00 | -1.53% | 44,700 |
| Dec 5, 2025 | 524.00 | 524.00 | 516.00 | 522.00 | 522.00 | 1.56% | 6,300 |
| Dec 4, 2025 | 511.00 | 526.00 | 508.00 | 514.00 | 514.00 | 0.59% | 25,500 |
| Dec 3, 2025 | 522.00 | 524.00 | 511.00 | 511.00 | 511.00 | -2.48% | 17,900 |
| Dec 2, 2025 | 543.00 | 543.00 | 522.00 | 524.00 | 524.00 | -2.42% | 18,900 |
| Dec 1, 2025 | 527.00 | 537.00 | 527.00 | 537.00 | 537.00 | 0.19% | 6,300 |
| Nov 28, 2025 | 545.00 | 549.00 | 533.00 | 536.00 | 536.00 | -1.65% | 19,100 |
| Nov 27, 2025 | 545.00 | 549.00 | 542.00 | 545.00 | 545.00 | -0.55% | 5,400 |
| Nov 26, 2025 | 548.00 | 550.00 | 538.00 | 548.00 | 548.00 | - | 11,400 |
| Nov 25, 2025 | 541.00 | 559.00 | 540.00 | 548.00 | 548.00 | 1.29% | 13,900 |
| Nov 21, 2025 | 539.00 | 543.00 | 535.00 | 541.00 | 541.00 | 0.37% | 3,500 |
| Nov 20, 2025 | 538.00 | 552.00 | 527.00 | 539.00 | 539.00 | 0.94% | 21,200 |
| Nov 19, 2025 | 537.00 | 541.00 | 533.00 | 534.00 | 534.00 | -0.56% | 8,300 |
| Nov 18, 2025 | 548.00 | 561.00 | 531.00 | 537.00 | 537.00 | -3.76% | 46,700 |
| Nov 17, 2025 | 554.00 | 560.00 | 542.00 | 558.00 | 558.00 | 10.50% | 85,800 |
| Nov 14, 2025 | 503.00 | 513.00 | 503.00 | 505.00 | 505.00 | 0.40% | 14,500 |
| Nov 13, 2025 | 499.00 | 508.00 | 499.00 | 503.00 | 503.00 | - | 11,800 |
| Nov 12, 2025 | 503.00 | 506.00 | 498.00 | 503.00 | 503.00 | 0.40% | 13,800 |
| Nov 11, 2025 | 507.00 | 508.00 | 500.00 | 501.00 | 501.00 | -0.79% | 9,300 |
| Nov 10, 2025 | 490.00 | 511.00 | 490.00 | 505.00 | 505.00 | 3.06% | 25,300 |
| Nov 7, 2025 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.21% | 6,600 |
| Nov 6, 2025 | 490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 1.22% | 4,600 |
| Nov 5, 2025 | 493.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.41% | 4,200 |
| Nov 4, 2025 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | -1.40% | 6,500 |
| Oct 31, 2025 | 496.00 | 500.00 | 492.00 | 499.00 | 499.00 | 0.60% | 14,100 |
| Oct 30, 2025 | 499.00 | 499.00 | 490.00 | 496.00 | 496.00 | -0.60% | 13,900 |
| Oct 29, 2025 | 500.00 | 503.00 | 499.00 | 499.00 | 499.00 | -0.40% | 7,100 |
| Oct 28, 2025 | 506.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.99% | 4,200 |
| Oct 27, 2025 | 507.00 | 508.00 | 501.00 | 506.00 | 506.00 | 0.20% | 10,500 |
| Oct 24, 2025 | 503.00 | 507.00 | 503.00 | 505.00 | 505.00 | 0.20% | 6,600 |
| Oct 23, 2025 | 508.00 | 510.00 | 501.00 | 504.00 | 504.00 | -0.79% | 13,000 |
| Oct 22, 2025 | 510.00 | 510.00 | 505.00 | 508.00 | 508.00 | -0.20% | 8,100 |
| Oct 21, 2025 | 515.00 | 515.00 | 509.00 | 509.00 | 509.00 | -1.17% | 3,700 |
| Oct 20, 2025 | 507.00 | 515.00 | 507.00 | 515.00 | 515.00 | 1.58% | 3,800 |
| Oct 17, 2025 | 512.00 | 518.00 | 507.00 | 507.00 | 507.00 | -1.17% | 39,800 |
| Oct 16, 2025 | 512.00 | 519.00 | 512.00 | 513.00 | 513.00 | 0.39% | 8,200 |
| Oct 15, 2025 | 508.00 | 516.00 | 507.00 | 511.00 | 511.00 | 0.59% | 5,200 |
| Oct 14, 2025 | 502.00 | 511.00 | 502.00 | 508.00 | 508.00 | -0.39% | 12,600 |
| Oct 10, 2025 | 509.00 | 514.00 | 508.00 | 510.00 | 510.00 | 0.20% | 7,100 |
| Oct 9, 2025 | 518.00 | 518.00 | 506.00 | 509.00 | 509.00 | -1.74% | 17,300 |