Freesia Macross Corporation (TYO:6343)
Japan
· Delayed Price · Currency is JPY 158.00
-6.00 (-3.66%)
Apr 30, 2026, 2:52 PM JST
Freesia Macross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1.23% | 120,700 |
| Apr 27, 2026 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.99% | 115,900 |
| Apr 24, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | -0.60% | 216,100 |
| Apr 23, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -1.18% | 180,300 |
| Apr 22, 2026 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 52,200 |
| Apr 21, 2026 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | -1.17% | 147,900 |
| Apr 20, 2026 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 136,200 |
| Apr 17, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 154,000 |
| Apr 16, 2026 | 171.00 | 175.00 | 170.00 | 173.00 | 173.00 | 2.37% | 147,400 |
| Apr 15, 2026 | 170.00 | 172.00 | 166.00 | 169.00 | 169.00 | - | 211,100 |
| Apr 14, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1.81% | 66,400 |
| Apr 13, 2026 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.19% | 105,300 |
| Apr 10, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.33% | 118,300 |
| Apr 9, 2026 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | -2.27% | 85,100 |
| Apr 8, 2026 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 3.53% | 182,800 |
| Apr 7, 2026 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | - | 166,600 |
| Apr 6, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | 1.19% | 113,400 |
| Apr 3, 2026 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | -0.59% | 145,000 |
| Apr 2, 2026 | 175.00 | 177.00 | 168.00 | 169.00 | 169.00 | -2.31% | 183,200 |
| Apr 1, 2026 | 174.00 | 174.00 | 168.00 | 173.00 | 173.00 | 2.37% | 152,800 |
| Mar 31, 2026 | 170.00 | 174.00 | 167.00 | 169.00 | 169.00 | -0.59% | 174,900 |
| Mar 30, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -3.41% | 157,600 |
| Mar 27, 2026 | 174.00 | 178.00 | 174.00 | 176.00 | 175.40 | 0.57% | 182,300 |
| Mar 26, 2026 | 182.00 | 182.00 | 174.00 | 175.00 | 174.40 | -2.23% | 175,900 |
| Mar 25, 2026 | 174.00 | 180.00 | 173.00 | 179.00 | 178.39 | 5.29% | 153,500 |
| Mar 24, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 169.42 | 1.19% | 178,400 |
| Mar 23, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 167.43 | -2.33% | 265,500 |
| Mar 19, 2026 | 175.00 | 177.00 | 172.00 | 172.00 | 171.41 | -3.91% | 204,300 |
| Mar 18, 2026 | 179.00 | 180.00 | 177.00 | 179.00 | 178.39 | 2.29% | 88,600 |
| Mar 17, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 174.40 | - | 181,900 |
| Mar 16, 2026 | 173.00 | 175.00 | 171.00 | 175.00 | 174.40 | -0.57% | 193,800 |
| Mar 13, 2026 | 172.00 | 176.00 | 170.00 | 176.00 | 175.40 | - | 120,700 |
| Mar 12, 2026 | 182.00 | 182.00 | 175.00 | 176.00 | 175.40 | -2.76% | 214,400 |
| Mar 11, 2026 | 180.00 | 184.00 | 180.00 | 181.00 | 180.38 | 1.12% | 163,400 |
| Mar 10, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | 178.39 | 3.47% | 234,200 |
| Mar 9, 2026 | 175.00 | 178.00 | 166.00 | 173.00 | 172.41 | -6.49% | 576,400 |
| Mar 6, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 184.37 | -1.07% | 303,500 |
| Mar 5, 2026 | 188.00 | 192.00 | 186.00 | 187.00 | 186.36 | 5.06% | 428,200 |
| Mar 4, 2026 | 181.00 | 187.00 | 166.00 | 178.00 | 177.39 | -4.30% | 1,137,200 |
| Mar 3, 2026 | 197.00 | 199.00 | 184.00 | 186.00 | 185.37 | -6.53% | 900,400 |
| Mar 2, 2026 | 200.00 | 203.00 | 195.00 | 199.00 | 198.32 | -4.33% | 683,100 |
| Feb 27, 2026 | 212.00 | 213.00 | 208.00 | 208.00 | 207.29 | -0.95% | 339,200 |
| Feb 26, 2026 | 212.00 | 213.00 | 206.00 | 210.00 | 209.28 | -0.94% | 399,400 |
| Feb 25, 2026 | 212.00 | 217.00 | 208.00 | 212.00 | 211.28 | -0.93% | 658,600 |
| Feb 24, 2026 | 204.00 | 214.00 | 194.00 | 214.00 | 213.27 | 6.47% | 1,374,200 |
| Feb 20, 2026 | 198.00 | 230.00 | 197.00 | 201.00 | 200.31 | 2.55% | 8,292,700 |
| Feb 19, 2026 | 197.00 | 219.00 | 195.00 | 196.00 | 195.33 | - | 1,600,800 |
| Feb 18, 2026 | 208.00 | 208.00 | 192.00 | 196.00 | 195.33 | -5.77% | 634,000 |
| Feb 17, 2026 | 208.00 | 215.00 | 201.00 | 208.00 | 207.29 | -2.35% | 1,023,500 |
| Feb 16, 2026 | 216.00 | 219.00 | 210.00 | 213.00 | 212.27 | 0.47% | 618,600 |
| Feb 13, 2026 | 215.00 | 215.00 | 205.00 | 212.00 | 211.28 | -0.93% | 368,000 |
| Feb 12, 2026 | 213.00 | 222.00 | 206.00 | 214.00 | 213.27 | 1.90% | 883,900 |
| Feb 10, 2026 | 194.00 | 213.00 | 194.00 | 210.00 | 209.28 | 8.81% | 953,600 |
| Feb 9, 2026 | 195.00 | 196.00 | 191.00 | 193.00 | 192.34 | 1.05% | 519,800 |
| Feb 6, 2026 | 189.00 | 193.00 | 185.00 | 191.00 | 190.35 | 1.60% | 629,400 |
| Feb 5, 2026 | 193.00 | 194.00 | 188.00 | 188.00 | 187.36 | -2.08% | 569,200 |
| Feb 4, 2026 | 182.00 | 192.00 | 180.00 | 192.00 | 191.35 | 4.92% | 676,400 |
| Feb 3, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 182.38 | 2.81% | 205,300 |
| Feb 2, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 177.39 | -0.56% | 392,800 |
| Jan 30, 2026 | 182.00 | 186.00 | 176.00 | 179.00 | 178.39 | -0.56% | 539,700 |
| Jan 29, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 179.39 | -1.64% | 333,700 |
| Jan 28, 2026 | 186.00 | 187.00 | 181.00 | 183.00 | 182.38 | -1.61% | 568,500 |
| Jan 27, 2026 | 176.00 | 186.00 | 172.00 | 186.00 | 185.37 | 6.29% | 381,000 |
| Jan 26, 2026 | 178.00 | 179.00 | 175.00 | 175.00 | 174.40 | -3.31% | 321,700 |
| Jan 23, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 180.38 | 1.69% | 299,600 |
| Jan 22, 2026 | 177.00 | 178.00 | 174.00 | 178.00 | 177.39 | 1.71% | 213,800 |
| Jan 21, 2026 | 178.00 | 179.00 | 174.00 | 175.00 | 174.40 | -2.23% | 316,400 |
| Jan 20, 2026 | 178.00 | 182.00 | 173.00 | 179.00 | 178.39 | 0.56% | 313,300 |
| Jan 19, 2026 | 176.00 | 179.00 | 171.00 | 178.00 | 177.39 | - | 583,000 |
| Jan 16, 2026 | 171.00 | 179.00 | 171.00 | 178.00 | 177.39 | 3.49% | 359,900 |
| Jan 15, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | 171.41 | 2.38% | 306,100 |
| Jan 14, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 167.43 | - | 238,700 |
| Jan 13, 2026 | 167.00 | 168.00 | 164.00 | 168.00 | 167.43 | 0.60% | 204,700 |
| Jan 9, 2026 | 166.00 | 169.00 | 166.00 | 167.00 | 166.43 | 1.21% | 181,500 |
| Jan 8, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 164.44 | - | 164,000 |
| Jan 7, 2026 | 164.00 | 168.00 | 162.00 | 165.00 | 164.44 | -0.60% | 214,300 |
| Jan 6, 2026 | 169.00 | 169.00 | 164.00 | 166.00 | 165.43 | -1.78% | 419,900 |
| Jan 5, 2026 | 165.00 | 170.00 | 163.00 | 169.00 | 168.42 | 2.42% | 429,500 |
| Dec 30, 2025 | 170.00 | 170.00 | 162.00 | 165.00 | 164.44 | -3.51% | 646,800 |
| Dec 29, 2025 | 165.00 | 173.00 | 165.00 | 171.00 | 170.42 | 5.56% | 627,200 |
| Dec 26, 2025 | 167.00 | 167.00 | 162.00 | 162.00 | 161.45 | -2.99% | 312,800 |
| Dec 25, 2025 | 163.00 | 170.00 | 163.00 | 167.00 | 166.43 | 2.45% | 399,400 |
| Dec 24, 2025 | 167.00 | 168.00 | 161.00 | 163.00 | 162.44 | -2.40% | 383,000 |
| Dec 23, 2025 | 163.00 | 170.00 | 162.00 | 167.00 | 166.43 | 3.09% | 406,000 |
| Dec 22, 2025 | 165.00 | 166.00 | 158.00 | 162.00 | 161.45 | -0.61% | 802,600 |
| Dec 19, 2025 | 154.00 | 163.00 | 154.00 | 163.00 | 162.44 | 5.84% | 391,800 |
| Dec 18, 2025 | 152.00 | 156.00 | 150.00 | 154.00 | 153.48 | 0.65% | 301,200 |
| Dec 17, 2025 | 155.00 | 157.00 | 149.00 | 153.00 | 152.48 | -1.29% | 461,200 |
| Dec 16, 2025 | 157.00 | 159.00 | 153.00 | 155.00 | 154.47 | -1.27% | 378,900 |
| Dec 15, 2025 | 156.00 | 160.00 | 154.00 | 157.00 | 156.46 | 1.29% | 384,700 |
| Dec 12, 2025 | 153.00 | 157.00 | 150.00 | 155.00 | 154.47 | 3.33% | 578,100 |
| Dec 11, 2025 | 147.00 | 153.00 | 146.00 | 150.00 | 149.49 | 2.74% | 361,400 |
| Dec 10, 2025 | 145.00 | 149.00 | 142.00 | 146.00 | 145.50 | 1.39% | 243,800 |
| Dec 9, 2025 | 146.00 | 148.00 | 144.00 | 144.00 | 143.51 | -2.04% | 186,200 |
| Dec 8, 2025 | 145.00 | 147.00 | 143.00 | 147.00 | 146.50 | 2.08% | 163,700 |
| Dec 5, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 143.51 | -0.69% | 104,700 |
| Dec 4, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 144.51 | 2.84% | 146,800 |
| Dec 3, 2025 | 141.00 | 141.00 | 138.00 | 141.00 | 140.52 | - | 152,700 |
| Dec 2, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 140.52 | - | 220,400 |
| Dec 1, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 140.52 | -2.08% | 216,200 |