FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,583.00
-11.00 (-0.69%)
Sep 5, 2025, 3:30 PM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,594.00 | 1,597.00 | 1,573.00 | 1,583.00 | 1,583.00 | -0.69% | 26,900 |
| Sep 4, 2025 | 1,580.00 | 1,596.00 | 1,561.00 | 1,594.00 | 1,594.00 | 0.76% | 46,400 |
| Sep 3, 2025 | 1,602.00 | 1,610.00 | 1,575.00 | 1,582.00 | 1,582.00 | -0.82% | 67,300 |
| Sep 2, 2025 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.37% | 34,900 |
| Sep 1, 2025 | 1,620.00 | 1,634.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.42% | 36,200 |
| Aug 29, 2025 | 1,609.00 | 1,626.00 | 1,603.00 | 1,624.00 | 1,624.00 | 1.00% | 40,100 |
| Aug 28, 2025 | 1,612.00 | 1,622.00 | 1,606.00 | 1,608.00 | 1,608.00 | -1.05% | 29,400 |
| Aug 27, 2025 | 1,612.00 | 1,638.00 | 1,603.00 | 1,625.00 | 1,625.00 | 0.56% | 51,200 |
| Aug 26, 2025 | 1,621.00 | 1,635.00 | 1,606.00 | 1,616.00 | 1,616.00 | -1.22% | 112,800 |
| Aug 25, 2025 | 1,679.00 | 1,679.00 | 1,623.00 | 1,636.00 | 1,636.00 | -1.56% | 70,600 |
| Aug 22, 2025 | 1,679.00 | 1,694.00 | 1,656.00 | 1,662.00 | 1,662.00 | -1.71% | 68,800 |
| Aug 21, 2025 | 1,719.00 | 1,719.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.69% | 64,600 |
| Aug 20, 2025 | 1,720.00 | 1,744.00 | 1,692.00 | 1,720.00 | 1,720.00 | -1.77% | 95,500 |
| Aug 19, 2025 | 1,736.00 | 1,763.00 | 1,732.00 | 1,751.00 | 1,751.00 | 2.88% | 128,900 |
| Aug 18, 2025 | 1,680.00 | 1,714.00 | 1,673.00 | 1,702.00 | 1,702.00 | 1.73% | 76,600 |
| Aug 15, 2025 | 1,659.00 | 1,680.00 | 1,654.00 | 1,673.00 | 1,673.00 | 1.15% | 54,200 |
| Aug 14, 2025 | 1,626.00 | 1,655.00 | 1,616.00 | 1,654.00 | 1,654.00 | 1.66% | 64,400 |
| Aug 13, 2025 | 1,630.00 | 1,644.00 | 1,609.00 | 1,627.00 | 1,627.00 | 0.06% | 39,100 |
| Aug 12, 2025 | 1,625.00 | 1,646.00 | 1,622.00 | 1,626.00 | 1,626.00 | - | 52,000 |
| Aug 8, 2025 | 1,617.00 | 1,633.00 | 1,606.00 | 1,626.00 | 1,626.00 | 0.06% | 64,600 |
| Aug 7, 2025 | 1,628.00 | 1,641.00 | 1,603.00 | 1,625.00 | 1,625.00 | 0.87% | 87,800 |
| Aug 6, 2025 | 1,588.00 | 1,619.00 | 1,581.00 | 1,611.00 | 1,611.00 | 1.51% | 112,900 |
| Aug 5, 2025 | 1,561.00 | 1,592.00 | 1,561.00 | 1,587.00 | 1,587.00 | 1.86% | 58,100 |
| Aug 4, 2025 | 1,508.00 | 1,558.00 | 1,505.00 | 1,558.00 | 1,558.00 | 1.63% | 56,500 |
| Aug 1, 2025 | 1,514.00 | 1,534.00 | 1,508.00 | 1,533.00 | 1,533.00 | 1.66% | 41,300 |
| Jul 31, 2025 | 1,475.00 | 1,511.00 | 1,475.00 | 1,508.00 | 1,508.00 | 2.52% | 70,900 |
| Jul 30, 2025 | 1,448.00 | 1,475.00 | 1,441.00 | 1,471.00 | 1,471.00 | 1.59% | 54,500 |
| Jul 29, 2025 | 1,428.00 | 1,459.00 | 1,428.00 | 1,448.00 | 1,448.00 | 1.26% | 54,600 |
| Jul 28, 2025 | 1,449.00 | 1,457.00 | 1,418.00 | 1,430.00 | 1,430.00 | -0.90% | 51,600 |
| Jul 25, 2025 | 1,420.00 | 1,445.00 | 1,405.00 | 1,443.00 | 1,443.00 | 1.41% | 70,300 |
| Jul 24, 2025 | 1,424.00 | 1,430.00 | 1,416.00 | 1,423.00 | 1,423.00 | 0.78% | 56,600 |
| Jul 23, 2025 | 1,407.00 | 1,421.00 | 1,396.00 | 1,412.00 | 1,412.00 | 0.86% | 119,700 |
| Jul 22, 2025 | 1,391.00 | 1,424.00 | 1,391.00 | 1,400.00 | 1,400.00 | 0.43% | 57,900 |
| Jul 18, 2025 | 1,382.00 | 1,401.00 | 1,376.00 | 1,394.00 | 1,394.00 | 1.09% | 46,100 |
| Jul 17, 2025 | 1,354.00 | 1,383.00 | 1,353.00 | 1,379.00 | 1,379.00 | 1.55% | 35,400 |
| Jul 16, 2025 | 1,357.00 | 1,371.00 | 1,352.00 | 1,358.00 | 1,358.00 | -0.15% | 38,400 |
| Jul 15, 2025 | 1,358.00 | 1,368.00 | 1,352.00 | 1,360.00 | 1,360.00 | 0.74% | 39,600 |
| Jul 14, 2025 | 1,357.00 | 1,362.00 | 1,344.00 | 1,350.00 | 1,350.00 | -0.44% | 46,500 |
| Jul 11, 2025 | 1,384.00 | 1,403.00 | 1,353.00 | 1,356.00 | 1,356.00 | -2.02% | 77,800 |
| Jul 10, 2025 | 1,389.00 | 1,395.00 | 1,380.00 | 1,384.00 | 1,384.00 | 0.14% | 53,600 |
| Jul 9, 2025 | 1,367.00 | 1,384.00 | 1,362.00 | 1,382.00 | 1,382.00 | 1.54% | 60,300 |
| Jul 8, 2025 | 1,360.00 | 1,380.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.07% | 52,500 |
| Jul 7, 2025 | 1,362.00 | 1,378.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.22% | 39,700 |
| Jul 4, 2025 | 1,346.00 | 1,372.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.34% | 55,300 |
| Jul 3, 2025 | 1,358.00 | 1,361.00 | 1,331.00 | 1,341.00 | 1,341.00 | -1.69% | 377,500 |
| Jul 2, 2025 | 1,358.00 | 1,382.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.44% | 60,300 |
| Jul 1, 2025 | 1,382.00 | 1,386.00 | 1,353.00 | 1,358.00 | 1,358.00 | -2.16% | 74,800 |
| Jun 30, 2025 | 1,392.00 | 1,405.00 | 1,382.00 | 1,388.00 | 1,388.00 | -0.29% | 42,300 |
| Jun 27, 2025 | 1,398.00 | 1,407.00 | 1,383.00 | 1,392.00 | 1,392.00 | -0.43% | 83,600 |
| Jun 26, 2025 | 1,398.00 | 1,413.00 | 1,392.00 | 1,398.00 | 1,398.00 | 0.22% | 68,800 |