Advertisement
Advertisement
U.S. Markets open in 1 hr 40 mins
S&P Futures
4,147.75 +15.50 (+0.38%) Dow Futures
34,002.00 -146.00 (-0.43%) Nasdaq Futures
12,578.00 +163.75 (+1.32%) Russell 2000 Futures
1,966.00 -2.40 (-0.12%) Crude Oil
75.94 -0.47 (-0.62%) Gold
1,970.10 +27.30 (+1.41%)
FreakOut Holdings, inc. (6094.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 1,489.00 | 1,546.00 | 1,469.00 | 1,491.00 | 1,491.00 | 172,900 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 1,445.00 | 1,474.00 | 1,422.00 | 1,444.00 | 1,444.00 | 60,900 |
| Jan 30, 2023 | 1,480.00 | 1,487.00 | 1,446.00 | 1,453.00 | 1,453.00 | 72,500 |
| Jan 27, 2023 | 1,450.00 | 1,495.00 | 1,450.00 | 1,483.00 | 1,483.00 | 142,600 |
| Jan 26, 2023 | 1,444.00 | 1,491.00 | 1,435.00 | 1,445.00 | 1,445.00 | 107,200 |
| Jan 25, 2023 | 1,436.00 | 1,472.00 | 1,415.00 | 1,456.00 | 1,456.00 | 195,900 |
| Jan 24, 2023 | 1,506.00 | 1,514.00 | 1,438.00 | 1,459.00 | 1,459.00 | 218,200 |
| Jan 23, 2023 | 1,510.00 | 1,537.00 | 1,503.00 | 1,506.00 | 1,506.00 | 92,300 |
| Jan 20, 2023 | 1,480.00 | 1,502.00 | 1,461.00 | 1,500.00 | 1,500.00 | 164,200 |
| Jan 19, 2023 | 1,536.00 | 1,538.00 | 1,470.00 | 1,491.00 | 1,491.00 | 245,200 |
| Jan 18, 2023 | 1,548.00 | 1,567.00 | 1,515.00 | 1,559.00 | 1,559.00 | 82,800 |
| Jan 17, 2023 | 1,518.00 | 1,551.00 | 1,491.00 | 1,535.00 | 1,535.00 | 94,200 |
| Jan 16, 2023 | 1,476.00 | 1,520.00 | 1,459.00 | 1,505.00 | 1,505.00 | 65,700 |
| Jan 13, 2023 | 1,519.00 | 1,536.00 | 1,463.00 | 1,490.00 | 1,490.00 | 195,100 |
| Jan 12, 2023 | 1,529.00 | 1,569.00 | 1,505.00 | 1,547.00 | 1,547.00 | 118,200 |
| Jan 11, 2023 | 1,527.00 | 1,565.00 | 1,511.00 | 1,543.00 | 1,543.00 | 115,800 |
| Jan 10, 2023 | 1,513.00 | 1,532.00 | 1,457.00 | 1,500.00 | 1,500.00 | 92,500 |
| Jan 06, 2023 | 1,503.00 | 1,521.00 | 1,471.00 | 1,496.00 | 1,496.00 | 97,400 |
| Jan 05, 2023 | 1,485.00 | 1,543.00 | 1,468.00 | 1,517.00 | 1,517.00 | 165,000 |
| Jan 04, 2023 | 1,511.00 | 1,522.00 | 1,472.00 | 1,482.00 | 1,482.00 | 240,400 |
| Dec 30, 2022 | 1,436.00 | 1,595.00 | 1,436.00 | 1,583.00 | 1,583.00 | 478,100 |
| Dec 29, 2022 | 1,411.00 | 1,487.00 | 1,400.00 | 1,449.00 | 1,449.00 | 377,200 |
| Dec 28, 2022 | 1,690.00 | 1,713.00 | 1,401.00 | 1,410.00 | 1,410.00 | 1,889,700 |
| Dec 27, 2022 | 1,526.00 | 1,685.00 | 1,518.00 | 1,663.00 | 1,663.00 | 745,500 |
| Dec 26, 2022 | 1,419.00 | 1,549.00 | 1,405.00 | 1,500.00 | 1,500.00 | 564,100 |
| Dec 23, 2022 | 1,347.00 | 1,417.00 | 1,332.00 | 1,410.00 | 1,410.00 | 231,600 |
| Dec 22, 2022 | 1,348.00 | 1,353.00 | 1,310.00 | 1,334.00 | 1,334.00 | 78,600 |
| Dec 21, 2022 | 1,299.00 | 1,347.00 | 1,283.00 | 1,347.00 | 1,347.00 | 87,400 |
| Dec 20, 2022 | 1,340.00 | 1,360.00 | 1,277.00 | 1,304.00 | 1,304.00 | 128,700 |
| Dec 19, 2022 | 1,357.00 | 1,368.00 | 1,331.00 | 1,341.00 | 1,341.00 | 67,600 |
| Dec 16, 2022 | 1,374.00 | 1,388.00 | 1,357.00 | 1,358.00 | 1,358.00 | 94,300 |
| Dec 15, 2022 | 1,409.00 | 1,409.00 | 1,359.00 | 1,388.00 | 1,388.00 | 110,900 |
| Dec 14, 2022 | 1,382.00 | 1,411.00 | 1,365.00 | 1,399.00 | 1,399.00 | 199,700 |
| Dec 13, 2022 | 1,337.00 | 1,394.00 | 1,337.00 | 1,382.00 | 1,382.00 | 211,100 |
| Dec 12, 2022 | 1,347.00 | 1,354.00 | 1,321.00 | 1,327.00 | 1,327.00 | 107,400 |
| Dec 09, 2022 | 1,286.00 | 1,363.00 | 1,286.00 | 1,360.00 | 1,360.00 | 232,200 |
| Dec 08, 2022 | 1,238.00 | 1,303.00 | 1,232.00 | 1,271.00 | 1,271.00 | 185,000 |
| Dec 07, 2022 | 1,234.00 | 1,246.00 | 1,222.00 | 1,238.00 | 1,238.00 | 122,700 |
| Dec 06, 2022 | 1,275.00 | 1,279.00 | 1,239.00 | 1,246.00 | 1,246.00 | 102,500 |
| Dec 05, 2022 | 1,309.00 | 1,309.00 | 1,258.00 | 1,280.00 | 1,280.00 | 127,000 |
| Dec 02, 2022 | 1,313.00 | 1,337.00 | 1,292.00 | 1,322.00 | 1,322.00 | 115,600 |
| Dec 01, 2022 | 1,352.00 | 1,411.00 | 1,329.00 | 1,329.00 | 1,329.00 | 263,200 |
| Nov 30, 2022 | 1,360.00 | 1,367.00 | 1,305.00 | 1,322.00 | 1,322.00 | 209,500 |
| Nov 29, 2022 | 1,318.00 | 1,386.00 | 1,292.00 | 1,373.00 | 1,373.00 | 261,500 |
| Nov 28, 2022 | 1,328.00 | 1,358.00 | 1,309.00 | 1,338.00 | 1,338.00 | 305,300 |
| Nov 25, 2022 | 1,270.00 | 1,333.00 | 1,261.00 | 1,330.00 | 1,330.00 | 314,000 |
| Nov 24, 2022 | 1,243.00 | 1,281.00 | 1,215.00 | 1,268.00 | 1,268.00 | 324,900 |
| Nov 22, 2022 | 1,225.00 | 1,225.00 | 1,190.00 | 1,213.00 | 1,213.00 | 351,600 |
| Nov 21, 2022 | 1,290.00 | 1,292.00 | 1,213.00 | 1,245.00 | 1,245.00 | 458,100 |
| Nov 18, 2022 | 1,399.00 | 1,405.00 | 1,270.00 | 1,278.00 | 1,278.00 | 552,500 |
| Nov 17, 2022 | 1,403.00 | 1,435.00 | 1,390.00 | 1,429.00 | 1,429.00 | 129,100 |
| Nov 16, 2022 | 1,471.00 | 1,478.00 | 1,415.00 | 1,423.00 | 1,423.00 | 167,800 |
| Nov 15, 2022 | 1,445.00 | 1,543.00 | 1,404.00 | 1,479.00 | 1,479.00 | 443,300 |
| Nov 14, 2022 | 1,410.00 | 1,497.00 | 1,395.00 | 1,458.00 | 1,458.00 | 248,600 |
| Nov 11, 2022 | 1,363.00 | 1,405.00 | 1,363.00 | 1,394.00 | 1,394.00 | 147,000 |
| Nov 10, 2022 | 1,319.00 | 1,349.00 | 1,314.00 | 1,333.00 | 1,333.00 | 83,300 |
| Nov 09, 2022 | 1,324.00 | 1,349.00 | 1,317.00 | 1,330.00 | 1,330.00 | 60,700 |
| Nov 08, 2022 | 1,299.00 | 1,345.00 | 1,299.00 | 1,335.00 | 1,335.00 | 73,000 |
| Nov 07, 2022 | 1,267.00 | 1,295.00 | 1,260.00 | 1,288.00 | 1,288.00 | 43,800 |
| Nov 04, 2022 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | 63,000 |
| Nov 02, 2022 | 1,310.00 | 1,310.00 | 1,279.00 | 1,289.00 | 1,289.00 | 98,800 |
| Nov 01, 2022 | 1,342.00 | 1,350.00 | 1,313.00 | 1,318.00 | 1,318.00 | 43,200 |
| Oct 31, 2022 | 1,348.00 | 1,361.00 | 1,321.00 | 1,342.00 | 1,342.00 | 81,200 |
| Oct 28, 2022 | 1,335.00 | 1,352.00 | 1,318.00 | 1,330.00 | 1,330.00 | 56,400 |
| Oct 27, 2022 | 1,385.00 | 1,390.00 | 1,336.00 | 1,343.00 | 1,343.00 | 93,700 |
| Oct 26, 2022 | 1,379.00 | 1,438.00 | 1,379.00 | 1,395.00 | 1,395.00 | 213,100 |
| Oct 25, 2022 | 1,377.00 | 1,378.00 | 1,352.00 | 1,363.00 | 1,363.00 | 75,400 |
| Oct 24, 2022 | 1,376.00 | 1,386.00 | 1,356.00 | 1,377.00 | 1,377.00 | 64,000 |
| Oct 21, 2022 | 1,400.00 | 1,400.00 | 1,325.00 | 1,351.00 | 1,351.00 | 172,500 |
| Oct 20, 2022 | 1,441.00 | 1,448.00 | 1,400.00 | 1,407.00 | 1,407.00 | 120,000 |
| Oct 19, 2022 | 1,462.00 | 1,491.00 | 1,433.00 | 1,469.00 | 1,469.00 | 119,100 |
| Oct 18, 2022 | 1,446.00 | 1,475.00 | 1,430.00 | 1,462.00 | 1,462.00 | 170,100 |
| Oct 17, 2022 | 1,452.00 | 1,455.00 | 1,386.00 | 1,405.00 | 1,405.00 | 130,600 |
| Oct 14, 2022 | 1,422.00 | 1,479.00 | 1,421.00 | 1,474.00 | 1,474.00 | 149,100 |
| Oct 13, 2022 | 1,457.00 | 1,470.00 | 1,392.00 | 1,392.00 | 1,392.00 | 148,400 |
| Oct 12, 2022 | 1,402.00 | 1,464.00 | 1,402.00 | 1,457.00 | 1,457.00 | 94,600 |
| Oct 11, 2022 | 1,419.00 | 1,465.00 | 1,413.00 | 1,424.00 | 1,424.00 | 70,800 |
| Oct 07, 2022 | 1,423.00 | 1,462.00 | 1,411.00 | 1,449.00 | 1,449.00 | 62,800 |
| Oct 06, 2022 | 1,455.00 | 1,485.00 | 1,433.00 | 1,448.00 | 1,448.00 | 150,300 |
| Oct 05, 2022 | 1,442.00 | 1,468.00 | 1,421.00 | 1,467.00 | 1,467.00 | 126,400 |
| Oct 04, 2022 | 1,388.00 | 1,458.00 | 1,357.00 | 1,428.00 | 1,428.00 | 350,500 |
| Oct 03, 2022 | 1,313.00 | 1,370.00 | 1,292.00 | 1,358.00 | 1,358.00 | 139,500 |
| Sep 30, 2022 | 1,298.00 | 1,323.00 | 1,290.00 | 1,297.00 | 1,297.00 | 98,900 |
| Sep 29, 2022 | 1,301.00 | 1,301.00 | 1,264.00 | 1,286.00 | 1,286.00 | 66,600 |
| Sep 28, 2022 | 1,321.00 | 1,333.00 | 1,249.00 | 1,271.00 | 1,271.00 | 137,900 |
| Sep 27, 2022 | 1,326.00 | 1,354.00 | 1,308.00 | 1,321.00 | 1,321.00 | 79,200 |
| Sep 26, 2022 | 1,276.00 | 1,335.00 | 1,276.00 | 1,314.00 | 1,314.00 | 153,300 |
| Sep 22, 2022 | 1,295.00 | 1,310.00 | 1,261.00 | 1,293.00 | 1,293.00 | 79,900 |
| Sep 21, 2022 | 1,320.00 | 1,320.00 | 1,272.00 | 1,295.00 | 1,295.00 | 207,100 |
| Sep 20, 2022 | 1,313.00 | 1,353.00 | 1,294.00 | 1,325.00 | 1,325.00 | 189,800 |
| Sep 16, 2022 | 1,303.00 | 1,319.00 | 1,291.00 | 1,310.00 | 1,310.00 | 62,900 |
| Sep 15, 2022 | 1,300.00 | 1,337.00 | 1,282.00 | 1,324.00 | 1,324.00 | 69,300 |
| Sep 14, 2022 | 1,292.00 | 1,308.00 | 1,262.00 | 1,305.00 | 1,305.00 | 133,300 |
| Sep 13, 2022 | 1,335.00 | 1,348.00 | 1,319.00 | 1,331.00 | 1,331.00 | 53,600 |
| Sep 12, 2022 | 1,340.00 | 1,366.00 | 1,335.00 | 1,345.00 | 1,345.00 | 46,500 |
| Sep 09, 2022 | 1,336.00 | 1,351.00 | 1,315.00 | 1,332.00 | 1,332.00 | 108,400 |
| Sep 08, 2022 | 1,362.00 | 1,367.00 | 1,319.00 | 1,348.00 | 1,348.00 | 58,000 |
| Sep 07, 2022 | 1,376.00 | 1,388.00 | 1,307.00 | 1,340.00 | 1,340.00 | 105,600 |
| Sep 06, 2022 | 1,372.00 | 1,398.00 | 1,364.00 | 1,382.00 | 1,382.00 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
