freee K.K. (FREKF)
OTCMKTS · Delayed Price · Currency is USD
14.90
0.00 (0.00%)
At close: Feb 9, 2026
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1,076 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 199 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.14% | 591 |
| Feb 2, 2026 | 17.00 | 17.00 | 14.44 | 14.49 | 14.49 | -13.75% | 1,389 |
| Jan 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.88% | 146 |
| Jan 22, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -8.10% | 278 |
| Jan 21, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -11.37% | 187 |
| Jan 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 12.83% | 180 |
| Jan 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.54% | 219 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | 166 |
| Jan 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 224 |
| Jan 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -19.47% | 151 |
| Jan 5, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 16.44% | 6,540 |
| Dec 30, 2025 | 17.25 | 18.40 | 17.25 | 18.40 | 18.40 | 6.64% | 388 |
| Dec 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.80% | 621 |
| Dec 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.95% | 341 |
| Dec 17, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -5.01% | 424 |
| Dec 11, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.59% | 367 |
| Dec 5, 2025 | 18.39 | 18.75 | 16.90 | 18.75 | 18.75 | -3.85% | 9,488 |
| Dec 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.45% | 1,250 |
| Nov 28, 2025 | 19.50 | 20.63 | 19.50 | 20.63 | 20.63 | 8.55% | 788 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 4,432 |
| Nov 20, 2025 | 17.54 | 20.00 | 17.54 | 20.00 | 20.00 | 0.05% | 573 |
| Nov 19, 2025 | 18.05 | 19.99 | 18.05 | 19.99 | 19.99 | -1.96% | 1,237 |
| Nov 13, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.10% | 181 |
| Nov 12, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -9.92% | 106 |
| Nov 10, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 20.62% | 171 |
| Nov 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -4.52% | 223 |
| Nov 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -13.95% | 181 |
| Oct 31, 2025 | 19.93 | 22.37 | 19.93 | 22.37 | 22.37 | 1.91% | 466 |
| Oct 30, 2025 | 19.45 | 21.95 | 19.45 | 21.95 | 21.95 | -5.22% | 387 |
| 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 |