freee K.K. (FREKF)
OTCMKTS
· Delayed Price · Currency is USD
25.89
0.00 (0.00%)
At close: May 27, 2025
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.58% | 9,993 |
| May 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -6.20% | 132 |
| May 1, 2025 | 25.59 | 27.76 | 25.59 | 27.76 | 27.76 | 7.18% | 412 |
| Apr 30, 2025 | 26.84 | 26.84 | 25.90 | 25.90 | 25.90 | -4.07% | 912 |
| Apr 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.32% | 159 |
| Apr 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 11.36% | 167 |
| Apr 16, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 6.97% | 364 |
| Apr 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.46% | 606 |
| Apr 14, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.98% | 1,608 |
| Apr 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 35.88% | 219 |
| Apr 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -24.31% | 217 |
| Apr 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.16% | 758 |
| Apr 3, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -10.60% | 527 |
| Apr 2, 2025 | 22.35 | 23.87 | 22.35 | 23.87 | 23.87 | 5.02% | 1,068 |
| Mar 31, 2025 | 21.24 | 22.73 | 21.24 | 22.73 | 22.73 | -8.35% | 558 |
| Mar 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | 543 |
| Mar 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.73% | 367 |
| Mar 24, 2025 | 24.99 | 24.99 | 22.51 | 22.51 | 22.51 | -10.28% | 438 |
| Mar 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.03% | 207 |
| Mar 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.98% | 931 |
| Mar 17, 2025 | 25.25 | 25.76 | 25.10 | 25.10 | 25.10 | 5.52% | 643 |
| Mar 14, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.32% | 147 |
| Mar 13, 2025 | 22.46 | 23.48 | 22.46 | 23.48 | 23.48 | -7.92% | 255 |
| Mar 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 5.59% | 392 |
| Mar 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.47% | 229 |
| Mar 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.85% | 445 |
| Feb 28, 2025 | 23.58 | 25.55 | 23.58 | 25.55 | 25.55 | 3.57% | 760 |
| Feb 27, 2025 | 27.00 | 27.00 | 24.67 | 24.67 | 24.67 | -10.52% | 717 |
| Feb 26, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.15% | 511 |
| Feb 25, 2025 | 27.12 | 27.53 | 27.12 | 27.53 | 27.53 | 3.11% | 9,191 |
| Feb 24, 2025 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | -3.33% | 1,549 |
| Feb 20, 2025 | 27.64 | 27.64 | 27.62 | 27.62 | 27.62 | 19.21% | 519 |
| Feb 18, 2025 | 24.67 | 25.54 | 23.17 | 23.17 | 23.17 | -9.14% | 1,069 |
| Feb 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.66% | 395 |
| Feb 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.58% | 380 |
| Feb 12, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 11.92% | 386 |
| Feb 11, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -9.32% | 380 |
| Feb 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 19.14% | 305 |
| Feb 7, 2025 | 19.92 | 21.14 | 19.64 | 19.64 | 19.64 | 2.13% | 1,018 |
| Feb 4, 2025 | 18.69 | 19.23 | 18.69 | 19.23 | 19.23 | -8.52% | 451 |
| Jan 31, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 5.33% | 158 |
| Jan 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -4.97% | 216 |
| Jan 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.57% | 150 |
| Jan 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 8.77% | 153 |
| Jan 27, 2025 | 19.70 | 19.70 | 17.62 | 17.62 | 17.62 | -7.31% | 387 |
| Jan 23, 2025 | 19.16 | 19.16 | 19.01 | 19.01 | 19.01 | 2.76% | 414 |
| Jan 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.27% | 332 |
| Jan 17, 2025 | 19.16 | 19.16 | 17.74 | 17.74 | 17.74 | 4.33% | 359 |
| Jan 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -7.07% | 358 |
| Jan 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.27% | 812 |