Freund Corporation - 6312.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,083	1,082	1,082	1,083	1,082	104,600
October 16, 2025	1,082	1,083	1,083	1,083	1,082	56,500
October 15, 2025	1,082	1,082	1,082	1,085	1,082	97,500
October 14, 2025	1,080	1,076	1,076	1,080	1,076	13,400
October 10, 2025	1,078	1,080	1,080	1,080	1,074	4,400
October 09, 2025	1,081	1,080	1,080	1,081	1,078	3,500
October 08, 2025	1,080	1,081	1,081	1,081	1,080	3,800
October 07, 2025	1,080	1,082	1,082	1,082	1,080	94,600
October 06, 2025	1,080	1,082	1,082	1,082	1,079	17,900
October 03, 2025	1,080	1,082	1,082	1,082	1,080	12,300
October 02, 2025	1,081	1,082	1,082	1,083	1,081	56,300
October 01, 2025	1,081	1,082	1,082	1,083	1,081	104,700
September 30, 2025	1,080	1,082	1,082	1,083	1,078	79,200
September 29, 2025	1,065	1,069	1,069	1,070	1,062	11,100
September 26, 2025	1,073	1,072	1,072	1,075	1,072	8,300
September 25, 2025	1,079	1,076	1,076	1,081	1,076	29,700
September 24, 2025	1,080	1,078	1,078	1,080	1,078	16,000
September 22, 2025	1,082	1,076	1,076	1,082	1,076	30,300
September 19, 2025	1,082	1,079	1,079	1,082	1,070	100,800
September 18, 2025	1,081	1,083	1,083	1,083	1,081	53,700
September 17, 2025	1,080	1,081	1,081	1,081	1,080	90,700
September 16, 2025	1,078	1,079	1,079	1,079	1,078	98,200
September 12, 2025	1,079	1,078	1,078	1,080	1,078	29,200
September 11, 2025	1,078	1,078	1,078	1,079	1,078	43,300
September 10, 2025	1,076	1,077	1,077	1,077	1,076	32,600
September 09, 2025	1,076	1,076	1,076	1,077	1,075	15,300
September 08, 2025	1,076	1,075	1,075	1,076	1,074	65,200
September 05, 2025	1,075	1,075	1,075	1,075	1,074	59,700
September 04, 2025	1,075	1,075	1,075	1,075	1,074	32,100
September 03, 2025	1,073	1,075	1,075	1,076	1,073	108,700
September 02, 2025	1,075	1,073	1,073	1,076	1,073	18,800
September 01, 2025	1,076	1,075	1,075	1,078	1,074	22,600
August 29, 2025	1,071	1,077	1,077	1,077	1,071	48,500
August 28, 2025	1,067	1,071	1,071	1,075	1,064	194,800
August 27, 2025	1,064	1,066	1,066	1,066	1,063	124,400
August 26, 2025	1,066	1,064	1,064	1,066	1,064	106,800
August 25, 2025	1,072	1,068	1,068	1,072	1,067	167,500
August 22, 2025	1,070	1,074	1,074	1,074	1,070	115,100
August 21, 2025	1,081	1,068	1,068	1,081	1,068	282,700
August 20, 2025	1,081	1,081	1,081	1,082	1,081	83,400
August 19, 2025	1,081	1,081	1,081	1,082	1,081	196,400
August 18, 2025	1,081	1,081	1,081	1,082	1,081	135,400
August 15, 2025	1,082	1,081	1,081	1,082	1,081	69,100
August 14, 2025	1,081	1,081	1,081	1,082	1,081	68,600
August 13, 2025	1,081	1,081	1,081	1,082	1,081	81,300
August 12, 2025	1,081	1,081	1,081	1,082	1,081	130,700
August 08, 2025	1,081	1,081	1,081	1,082	1,081	73,900
August 07, 2025	1,081	1,081	1,081	1,082	1,081	74,700
August 06, 2025	1,081	1,081	1,081	1,082	1,081	96,400
August 05, 2025	1,085	1,081	1,081	1,087	1,081	522,700
August 04, 2025	1,092	1,093	1,093	1,097	1,091	84,200
August 01, 2025	1,108	1,098	1,098	1,108	1,089	150,600
July 31, 2025	1,121	1,102	1,102	1,123	1,102	122,800
July 30, 2025	1,162	1,120	1,120	1,168	1,112	106,900
July 29, 2025	1,133	1,155	1,155	1,178	1,132	105,100
July 28, 2025	1,100	1,133	1,133	1,200	1,098	1.56M
July 25, 2025	1,111	1,118	1,118	1,118	1,097	337,900
July 24, 2025	1,134	1,169	1,169	1,188	1,134	419,100
July 23, 2025	1,132	1,141	1,141	1,141	1,125	123,100
July 22, 2025	1,098	1,148	1,148	1,150	1,096	772,000

Freund Corporation (6312.T) JPX