freee K.K. (FREKF)
OTCMKTS · Delayed Price · Currency is USD
27.33
-3.27 (-10.68%)
At close: Jul 30, 2025
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |