freee K.K. (FREKF)
OTCMKTS · Delayed Price · Currency is USD
23.16
0.00 (0.00%)
At close: Oct 27, 2025
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 11.24% | 1,000 |
| Oct 23, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -13.00% | 170 |
| Oct 22, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 14.61% | 290 |
| Oct 16, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 3.06% | 283 |
| Oct 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -7.49% | 108 |
| Oct 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -4.37% | 1,830 |
| Oct 1, 2025 | 23.80 | 23.80 | 20.43 | 22.90 | 22.90 | -3.78% | 431 |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.18% | 197 |
| Sep 24, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 9.21% | 370 |
| Sep 23, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -10.52% | 252 |
| Sep 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 7.42% | 2,527 |
| Sep 19, 2025 | 25.72 | 25.72 | 23.18 | 23.18 | 23.18 | -5.96% | 433 |
| Sep 17, 2025 | 25.00 | 25.00 | 24.65 | 24.65 | 24.65 | 3.48% | 3,154 |
| Sep 15, 2025 | 25.75 | 25.75 | 21.32 | 23.82 | 23.82 | 11.99% | 1,432 |
| Sep 12, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.90% | 430 |
| Sep 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -6.06% | 308 |
| Sep 9, 2025 | 21.37 | 22.50 | 21.37 | 22.44 | 22.44 | 11.48% | 3,195 |
| Sep 5, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 7.88% | 137 |
| Sep 2, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.94% | 217 |
| Aug 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -5.65% | 122 |
| Aug 22, 2025 | 21.85 | 21.85 | 20.17 | 20.17 | 20.17 | 0.15% | 4,932 |
| Aug 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -21.91% | 579 |
| Aug 20, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 21.50% | 179 |
| Aug 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -21.38% | 121 |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10.15% | 394 |
| Aug 11, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -4.10% | 7,696 |
| Aug 8, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -6.48% | 183 |
| Jul 30, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -10.68% | 5,115 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 19.07% | 195 |
| Jul 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -6.20% | 1,090 |
| Jul 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.40% | 188 |
| Jul 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.37% | 115 |
| Jul 21, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 6.91% | 145 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 166 |
| Jul 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 12.87% | 325 |
| Jul 9, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.76% | 219 |
| Jul 3, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.46% | 146 |
| Jul 2, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.68% | 297 |
| Jun 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -10.52% | 120 |
| Jun 17, 2025 | 23.86 | 26.27 | 23.86 | 26.27 | 26.27 | 4.97% | 449 |
| Jun 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 4.93% | 1,138 |
| Jun 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.70% | 198 |
| Jun 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 4.06% | 193 |
| Jun 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -10.21% | 209 |
| Jun 10, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -4.15% | 259 |
| Jun 4, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 6.77% | 206 |
| Jun 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.38% | 113 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.42% | 773 |
| 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 |