Freund Corporation (6312.T) JPX
1,078.00
+1(+0.09%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
6312.T Historical Return
If you invested ¥1000 in Freund Corporation (6312.T) 10 years ago, it would be worth ¥1,102.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,517.58, while ¥1000 invested 1 year ago would be worth ¥1,493.07. This corresponds to total returns of 10.21%, 51.76%, 49.31%, respectively, with annualized returns of 0.98%, 8.7%, 49.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
6312.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 26, 2026 | 1.4B | 1.4B | 1.4B | 1.4B | 1.4B | 10,300 |
| January 23, 2026 | 1,077 | 1,077 | 1,077 | 1,078 | 1,077 | 17,500 |
| January 22, 2026 | 1,077 | 1,077 | 1,077 | 1,078 | 1,077 | 5,100 |
| January 21, 2026 | 1,077 | 1,077 | 1,077 | 1,077 | 1,077 | 3,100 |
| January 20, 2026 | 1,077 | 1,077 | 1,077 | 1,077 | 1,076 | 5,100 |
| January 19, 2026 | 1,077 | 1,076 | 1,076 | 1,078 | 1,076 | 8,400 |
| January 16, 2026 | 1,077 | 1,077 | 1,077 | 1,077 | 1,076 | 13,200 |
| January 15, 2026 | 1,077 | 1,077 | 1,077 | 1,078 | 1,077 | 6,800 |
| 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 | 3,600 |
| 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 | 1,076 | 1,077 | 1,077 | 1,077 | 1,076 | 13,700 |
| November 04, 2025 | 1,075 | 1,076 | 1,076 | 1,076 | 1,075 | 13,700 |
| October 31, 2025 | 1,076 | 1,076 | 1,076 | 1,077 | 1,076 | 4,200 |
| October 30, 2025 | 1,075 | 1,076 | 1,076 | 1,078 | 1,075 | 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 |
