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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Freund Corporation (6312.T) JPX