FreakOut Holdings, inc. (TYO:6094)
Japan
· Delayed Price · Currency is JPY 691.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
FreakOut Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 696.00 | 697.00 | 686.00 | 691.00 | 691.00 | - | 7,000 |
| Apr 27, 2026 | 684.00 | 695.00 | 678.00 | 691.00 | 691.00 | 0.44% | 16,900 |
| Apr 24, 2026 | 683.00 | 688.00 | 670.00 | 688.00 | 688.00 | -0.72% | 10,100 |
| Apr 23, 2026 | 700.00 | 703.00 | 670.00 | 693.00 | 693.00 | -0.43% | 23,500 |
| Apr 22, 2026 | 699.00 | 700.00 | 695.00 | 696.00 | 696.00 | -0.71% | 2,900 |
| Apr 21, 2026 | 685.00 | 713.00 | 685.00 | 701.00 | 701.00 | 2.34% | 19,000 |
| Apr 20, 2026 | 697.00 | 700.00 | 680.00 | 685.00 | 685.00 | -1.44% | 14,000 |
| Apr 17, 2026 | 693.00 | 699.00 | 689.00 | 695.00 | 695.00 | 0.43% | 5,500 |
| Apr 16, 2026 | 695.00 | 700.00 | 692.00 | 692.00 | 692.00 | 1.02% | 5,300 |
| Apr 15, 2026 | 688.00 | 702.00 | 685.00 | 685.00 | 685.00 | - | 22,200 |
| Apr 14, 2026 | 683.00 | 698.00 | 683.00 | 685.00 | 685.00 | 0.29% | 6,700 |
| Apr 13, 2026 | 686.00 | 688.00 | 683.00 | 683.00 | 683.00 | -1.01% | 3,200 |
| Apr 10, 2026 | 695.00 | 701.00 | 688.00 | 690.00 | 690.00 | -0.72% | 8,900 |
| Apr 9, 2026 | 726.00 | 726.00 | 695.00 | 695.00 | 695.00 | -2.93% | 5,900 |
| Apr 8, 2026 | 700.00 | 716.00 | 700.00 | 716.00 | 716.00 | 3.62% | 9,500 |
| Apr 7, 2026 | 688.00 | 722.00 | 688.00 | 691.00 | 691.00 | -0.58% | 17,000 |
| Apr 6, 2026 | 687.00 | 707.00 | 680.00 | 695.00 | 695.00 | -0.71% | 6,400 |
| Apr 3, 2026 | 699.00 | 705.00 | 691.00 | 700.00 | 700.00 | 1.60% | 2,900 |
| Apr 2, 2026 | 696.00 | 713.00 | 689.00 | 689.00 | 689.00 | -2.82% | 18,900 |
| Apr 1, 2026 | 680.00 | 709.00 | 680.00 | 709.00 | 709.00 | 4.26% | 16,400 |
| Mar 31, 2026 | 689.00 | 691.00 | 673.00 | 680.00 | 680.00 | -1.31% | 12,100 |
| Mar 30, 2026 | 670.00 | 693.00 | 644.00 | 689.00 | 689.00 | -1.57% | 44,600 |
| Mar 27, 2026 | 703.00 | 717.00 | 699.00 | 700.00 | 700.00 | -1.55% | 24,200 |
| Mar 26, 2026 | 750.00 | 750.00 | 710.00 | 711.00 | 711.00 | -3.79% | 29,600 |
| Mar 25, 2026 | 710.00 | 740.00 | 690.00 | 739.00 | 739.00 | 6.33% | 64,500 |
| Mar 24, 2026 | 685.00 | 709.00 | 678.00 | 695.00 | 695.00 | 2.81% | 76,500 |
| Mar 23, 2026 | 703.00 | 728.00 | 665.00 | 676.00 | 676.00 | 3.52% | 269,700 |
| Mar 19, 2026 | 681.00 | 683.00 | 653.00 | 653.00 | 653.00 | -5.91% | 9,700 |
| Mar 18, 2026 | 683.00 | 700.00 | 683.00 | 694.00 | 694.00 | 3.12% | 13,100 |
| Mar 17, 2026 | 715.00 | 715.00 | 659.00 | 673.00 | 673.00 | -5.08% | 73,600 |
| Mar 16, 2026 | 717.00 | 717.00 | 702.00 | 709.00 | 709.00 | -1.25% | 5,300 |
| Mar 13, 2026 | 706.00 | 727.00 | 706.00 | 718.00 | 718.00 | -0.42% | 20,200 |
| Mar 12, 2026 | 730.00 | 730.00 | 704.00 | 721.00 | 721.00 | -0.14% | 6,700 |
| Mar 11, 2026 | 715.00 | 741.00 | 710.00 | 722.00 | 722.00 | 0.98% | 20,200 |
| Mar 10, 2026 | 703.00 | 728.00 | 703.00 | 715.00 | 715.00 | 1.71% | 13,100 |
| 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 |