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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	1,111	1,105	1,105	1,115	1,095	525,500
July 17, 2025	1,081	1,111	1,111	1,120	1,081	2.91M
July 16, 2025	1,066	1,066	1,066	1,066	1,066	129,100
July 15, 2025	916	916	916	916	916	25,000
July 14, 2025	760	766	766	766	755	20,500
July 11, 2025	766	761	761	766	760	8,100
July 10, 2025	760	765	765	768	756	11,400
July 09, 2025	757	760	760	762	753	9,500
July 08, 2025	750	752	752	759	749	22,700
July 07, 2025	750	749	749	750	742	14,000
July 04, 2025	749	743	743	749	743	5,600
July 03, 2025	749	748	748	750	745	3,400
July 02, 2025	745	748	748	748	741	7,500
July 01, 2025	749	745	745	749	745	3,100
June 30, 2025	753	749	749	753	746	6,300
June 27, 2025	745	745	745	745	740	3,900
June 26, 2025	741	745	745	746	735	5,300
June 25, 2025	748	741	741	748	733	20,900
June 24, 2025	734	731	731	735	730	3,300
June 23, 2025	734	729	729	735	728	4,100
June 20, 2025	733	729	729	734	729	5,000
June 19, 2025	730	729	729	730	727	2,100
June 18, 2025	732	728	728	732	725	8,600
June 17, 2025	732	730	730	732	727	7,200
June 16, 2025	726	731	731	731	725	9,500
June 13, 2025	726	726	726	727	722	5,200
June 12, 2025	726	726	726	726	722	3,200

Freund Corporation (6312.T) JPX