Freesia Macross Corporation (TYO:6343)
Japan
· Delayed Price · Currency is JPY 179.00
+6.00 (3.47%)
At close: Mar 10, 2026
Freesia Macross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | - | 3.47% | 65,600 |
| Mar 9, 2026 | 175.00 | 178.00 | 166.00 | 173.00 | 173.00 | -6.49% | 576,400 |
| Mar 6, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 185.00 | -1.07% | 303,500 |
| Mar 5, 2026 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | 5.06% | 428,200 |
| Mar 4, 2026 | 181.00 | 187.00 | 166.00 | 178.00 | 178.00 | -4.30% | 1,137,200 |
| Mar 3, 2026 | 197.00 | 199.00 | 184.00 | 186.00 | 186.00 | -6.53% | 900,400 |
| Mar 2, 2026 | 200.00 | 203.00 | 195.00 | 199.00 | 199.00 | -4.33% | 683,100 |
| Feb 27, 2026 | 212.00 | 213.00 | 208.00 | 208.00 | 208.00 | -0.95% | 339,200 |
| Feb 26, 2026 | 212.00 | 213.00 | 206.00 | 210.00 | 210.00 | -0.94% | 399,400 |
| Feb 25, 2026 | 212.00 | 217.00 | 208.00 | 212.00 | 212.00 | -0.93% | 658,600 |
| Feb 24, 2026 | 204.00 | 214.00 | 194.00 | 214.00 | 214.00 | 6.47% | 1,374,200 |
| Feb 20, 2026 | 198.00 | 230.00 | 197.00 | 201.00 | 201.00 | 2.55% | 8,292,700 |
| Feb 19, 2026 | 197.00 | 219.00 | 195.00 | 196.00 | 196.00 | - | 1,600,800 |
| Feb 18, 2026 | 208.00 | 208.00 | 192.00 | 196.00 | 196.00 | -5.77% | 634,000 |
| Feb 17, 2026 | 208.00 | 215.00 | 201.00 | 208.00 | 208.00 | -2.35% | 1,023,500 |
| Feb 16, 2026 | 216.00 | 219.00 | 210.00 | 213.00 | 213.00 | 0.47% | 618,600 |
| Feb 13, 2026 | 215.00 | 215.00 | 205.00 | 212.00 | 212.00 | -0.93% | 368,000 |
| Feb 12, 2026 | 213.00 | 222.00 | 206.00 | 214.00 | 214.00 | 1.90% | 883,900 |
| Feb 10, 2026 | 194.00 | 213.00 | 194.00 | 210.00 | 210.00 | 8.81% | 953,600 |
| Feb 9, 2026 | 195.00 | 196.00 | 191.00 | 193.00 | 193.00 | 1.05% | 519,800 |
| Feb 6, 2026 | 189.00 | 193.00 | 185.00 | 191.00 | 191.00 | 1.60% | 629,400 |
| Feb 5, 2026 | 193.00 | 194.00 | 188.00 | 188.00 | 188.00 | -2.08% | 569,200 |
| Feb 4, 2026 | 182.00 | 192.00 | 180.00 | 192.00 | 192.00 | 4.92% | 676,400 |
| Feb 3, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 2.81% | 205,300 |
| Feb 2, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -0.56% | 392,800 |
| Jan 30, 2026 | 182.00 | 186.00 | 176.00 | 179.00 | 179.00 | -0.56% | 539,700 |
| Jan 29, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.64% | 333,700 |
| Jan 28, 2026 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | -1.61% | 568,500 |
| Jan 27, 2026 | 176.00 | 186.00 | 172.00 | 186.00 | 186.00 | 6.29% | 381,000 |
| Jan 26, 2026 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -3.31% | 321,700 |
| Jan 23, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 1.69% | 299,600 |
| Jan 22, 2026 | 177.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1.71% | 213,800 |
| Jan 21, 2026 | 178.00 | 179.00 | 174.00 | 175.00 | 175.00 | -2.23% | 316,400 |
| Jan 20, 2026 | 178.00 | 182.00 | 173.00 | 179.00 | 179.00 | 0.56% | 313,300 |
| Jan 19, 2026 | 176.00 | 179.00 | 171.00 | 178.00 | 178.00 | - | 583,000 |
| Jan 16, 2026 | 171.00 | 179.00 | 171.00 | 178.00 | 178.00 | 3.49% | 359,900 |
| Jan 15, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 2.38% | 306,100 |
| Jan 14, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 238,700 |
| Jan 13, 2026 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 0.60% | 204,700 |
| Jan 9, 2026 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | 1.21% | 181,500 |
| Jan 8, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 164,000 |
| Jan 7, 2026 | 164.00 | 168.00 | 162.00 | 165.00 | 165.00 | -0.60% | 214,300 |
| Jan 6, 2026 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | -1.78% | 419,900 |
| Jan 5, 2026 | 165.00 | 170.00 | 163.00 | 169.00 | 169.00 | 2.42% | 429,500 |
| Dec 30, 2025 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -3.51% | 646,800 |
| Dec 29, 2025 | 165.00 | 173.00 | 165.00 | 171.00 | 171.00 | 5.56% | 627,200 |
| Dec 26, 2025 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.99% | 312,800 |
| Dec 25, 2025 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 2.45% | 399,400 |
| Dec 24, 2025 | 167.00 | 168.00 | 161.00 | 163.00 | 163.00 | -2.40% | 383,000 |
| Dec 23, 2025 | 163.00 | 170.00 | 162.00 | 167.00 | 167.00 | 3.09% | 406,000 |
| Dec 22, 2025 | 165.00 | 166.00 | 158.00 | 162.00 | 162.00 | -0.61% | 802,600 |
| Dec 19, 2025 | 154.00 | 163.00 | 154.00 | 163.00 | 163.00 | 5.84% | 391,800 |
| Dec 18, 2025 | 152.00 | 156.00 | 150.00 | 154.00 | 154.00 | 0.65% | 301,200 |
| Dec 17, 2025 | 155.00 | 157.00 | 149.00 | 153.00 | 153.00 | -1.29% | 461,200 |
| Dec 16, 2025 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | -1.27% | 378,900 |
| Dec 15, 2025 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1.29% | 384,700 |
| Dec 12, 2025 | 153.00 | 157.00 | 150.00 | 155.00 | 155.00 | 3.33% | 578,100 |
| Dec 11, 2025 | 147.00 | 153.00 | 146.00 | 150.00 | 150.00 | 2.74% | 361,400 |
| Dec 10, 2025 | 145.00 | 149.00 | 142.00 | 146.00 | 146.00 | 1.39% | 243,800 |
| Dec 9, 2025 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.04% | 186,200 |
| Dec 8, 2025 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.08% | 163,700 |
| Dec 5, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 104,700 |
| Dec 4, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 146,800 |
| Dec 3, 2025 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 152,700 |
| Dec 2, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 220,400 |
| Dec 1, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -2.08% | 216,200 |
| Nov 28, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 109,900 |
| Nov 27, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 3.62% | 236,500 |
| Nov 26, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | - | 204,200 |
| Nov 25, 2025 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | - | 198,600 |
| Nov 21, 2025 | 137.00 | 138.00 | 134.00 | 138.00 | 138.00 | - | 183,600 |
| Nov 20, 2025 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 2.22% | 362,500 |
| Nov 19, 2025 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | - | 426,000 |
| Nov 18, 2025 | 142.00 | 143.00 | 135.00 | 135.00 | 135.00 | -5.59% | 708,800 |
| Nov 17, 2025 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -3.38% | 585,700 |
| Nov 14, 2025 | 152.00 | 155.00 | 140.00 | 148.00 | 148.00 | -3.90% | 642,700 |
| Nov 13, 2025 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | -1.91% | 184,400 |
| Nov 12, 2025 | 154.00 | 158.00 | 153.00 | 157.00 | 157.00 | 2.61% | 289,300 |
| Nov 11, 2025 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.92% | 672,900 |
| Nov 10, 2025 | 153.00 | 157.00 | 151.00 | 156.00 | 156.00 | 4.00% | 650,300 |
| Nov 7, 2025 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1.35% | 588,700 |
| Nov 6, 2025 | 146.00 | 150.00 | 144.00 | 148.00 | 148.00 | 2.07% | 524,600 |
| Nov 5, 2025 | 143.00 | 146.00 | 139.00 | 145.00 | 145.00 | 0.69% | 307,100 |
| Nov 4, 2025 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 2.13% | 211,300 |
| Oct 31, 2025 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | - | 367,900 |
| Oct 30, 2025 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 216,200 |
| Oct 29, 2025 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | -2.16% | 275,700 |
| Oct 28, 2025 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | -2.11% | 318,800 |
| Oct 27, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 0.71% | 259,100 |
| Oct 24, 2025 | 142.00 | 146.00 | 140.00 | 141.00 | 141.00 | -0.70% | 443,200 |
| Oct 23, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 305,600 |
| Oct 22, 2025 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 5.19% | 557,800 |
| Oct 21, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 295,600 |
| Oct 20, 2025 | 134.00 | 138.00 | 133.00 | 137.00 | 137.00 | 3.79% | 438,600 |
| Oct 17, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -2.22% | 326,900 |
| Oct 16, 2025 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 3.85% | 413,800 |
| Oct 15, 2025 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | 337,700 |
| Oct 14, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.99% | 538,300 |
| Oct 10, 2025 | 136.00 | 139.00 | 134.00 | 134.00 | 134.00 | -2.19% | 542,600 |
| Oct 9, 2025 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 437,500 |