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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,077	1,076	1,076	1,077	1,076	15,200
January 13, 2026	1,077	1,077	1,077	1,078	1,076	10,600
January 09, 2026	1,077	1,077	1,077	1,078	1,077	1,800
January 08, 2026	1,077	1,077	1,077	1,078	1,077	4,300
January 07, 2026	1,076	1,076	1,076	1,077	1,076	6,900
January 06, 2026	1,076	1,076	1,076	1,076	1,076	3,700
January 05, 2026	1,076	1,076	1,076	1,077	1,075	14,900
December 30, 2025	1,076	1,076	1,076	1,077	1,076	10,100
December 29, 2025	1,077	1,076	1,076	1,077	1,076	22,400
December 26, 2025	1,076	1,076	1,076	1,077	1,076	2,300
December 25, 2025	1,076	1,075	1,075	1,077	1,075	800
December 24, 2025	1,076	1,077	1,077	1,078	1,076	2,900
December 23, 2025	1,076	1,076	1,076	1,076	1,076	7,000
December 22, 2025	1,076	1,076	1,076	1,077	1,075	15,400
December 19, 2025	1,076	1,075	1,075	1,076	1,075	2,700
December 18, 2025	1,076	1,076	1,076	1,076	1,076	1,700
December 17, 2025	1,075	1,075	1,075	1,077	1,075	6,900
December 16, 2025	1,076	1,076	1,076	1,077	1,076	10,900
December 15, 2025	1,075	1,075	1,075	1,076	1,075	2,300
December 12, 2025	1,076	1,076	1,076	1,076	1,076	4,500
December 11, 2025	1,076	1,076	1,076	1,076	1,076	1,900
December 10, 2025	1,076	1,076	1,076	1,076	1,076	1,400
December 09, 2025	1,076	1,076	1,076	1,076	1,076	500
December 08, 2025	1,076	1,077	1,077	1,077	1,076	1,400
December 05, 2025	1,076	1,076	1,076	1,076	1,076	100
December 04, 2025	1,076	1,077	1,077	1,078	1,076	4,000
December 03, 2025	1,076	1,076	1,076	1,077	1,076	6,400
December 02, 2025	1,077	1,076	1,076	1,077	1,076	5,600
December 01, 2025	1,076	1,076	1,076	1,077	1,076	2,400
November 28, 2025	1,076	1,076	1,076	1,076	1,076	500
November 27, 2025	1,076	1,076	1,076	1,076	1,076	1,100
November 26, 2025	1,076	1,075	1,075	1,076	1,075	5,300
November 25, 2025	1,076	1,076	1,076	1,076	1,076	6,000
November 21, 2025	1,075	1,076	1,076	1,076	1,075	8,700
November 20, 2025	1,075	1,075	1,075	1,075	1,075	800
November 19, 2025	1,075	1,075	1,075	1,076	1,075	2,100
November 18, 2025	1,076	1,075	1,075	1,076	1,075	900
November 17, 2025	1,075	1,075	1,075	1,075	1,075	500
November 14, 2025	1,075	1,075	1,075	1,076	1,075	900
November 13, 2025	1,076	1,076	1,076	1,077	1,076	4,300
November 12, 2025	1,076	1,076	1,076	1,077	1,075	8,900
November 11, 2025	1,076	1,076	1,076	1,077	1,076	10,800
November 10, 2025	1,076	1,076	1,076	1,076	1,076	3,400
November 07, 2025	1,076	1,076	1,076	1,077	1,076	6,800
November 06, 2025	1,077	1,076	1,076	1,077	1,076	4,200
November 05, 2025	1,077	1,076	1,076	1,077	1,076	13,700
November 04, 2025	1,076	1,077	1,077	1,077	1,076	13,700
October 31, 2025	1,076	1,076	1,076	1,077	1,076	4,200
October 30, 2025	1,076	1,076	1,076	1,077	1,076	7,400
October 29, 2025	1,076	1,075	1,075	1,076	1,075	2,200
October 28, 2025	1,076	1,076	1,076	1,077	1,075	3,100
October 27, 2025	1,078	1,075	1,075	1,078	1,075	7,100
October 24, 2025	1,082	1,082	1,082	1,082	1,082	8,100
October 23, 2025	1,082	1,082	1,082	1,082	1,082	6,000
October 22, 2025	1,082	1,082	1,082	1,082	1,082	2,600
October 21, 2025	1,082	1,082	1,082	1,083	1,082	2,400
October 20, 2025	1,082	1,082	1,082	1,083	1,082	20,500
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

Freund Corporation (6312.T) JPX