FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,622.00
-6.00 (-0.37%)
Feb 4, 2026, 3:30 PM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,617.00 | 1,627.00 | 1,603.00 | 1,626.00 | - | -0.12% | 27,000 |
| Feb 3, 2026 | 1,606.00 | 1,634.00 | 1,588.00 | 1,628.00 | 1,628.00 | 1.69% | 45,900 |
| Feb 2, 2026 | 1,647.00 | 1,652.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.79% | 62,400 |
| Jan 30, 2026 | 1,642.00 | 1,652.00 | 1,629.00 | 1,647.00 | 1,647.00 | -0.72% | 50,400 |
| Jan 29, 2026 | 1,650.00 | 1,660.00 | 1,622.00 | 1,659.00 | 1,659.00 | 1.16% | 59,500 |
| Jan 28, 2026 | 1,660.00 | 1,668.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.68% | 71,300 |
| Jan 27, 2026 | 1,666.00 | 1,683.00 | 1,654.00 | 1,668.00 | 1,668.00 | -1.18% | 46,100 |
| Jan 26, 2026 | 1,707.00 | 1,709.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.80% | 49,500 |
| Jan 23, 2026 | 1,718.00 | 1,737.00 | 1,711.00 | 1,719.00 | 1,719.00 | 1.30% | 67,500 |
| Jan 22, 2026 | 1,682.00 | 1,719.00 | 1,680.00 | 1,697.00 | 1,697.00 | 0.89% | 42,300 |
| Jan 21, 2026 | 1,652.00 | 1,688.00 | 1,645.00 | 1,682.00 | 1,682.00 | 0.48% | 55,400 |
| Jan 20, 2026 | 1,702.00 | 1,711.00 | 1,671.00 | 1,674.00 | 1,674.00 | -1.59% | 51,800 |
| Jan 19, 2026 | 1,758.00 | 1,758.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 65,400 |
| Jan 16, 2026 | 1,750.00 | 1,756.00 | 1,722.00 | 1,725.00 | 1,725.00 | -1.65% | 60,400 |
| Jan 15, 2026 | 1,700.00 | 1,755.00 | 1,700.00 | 1,754.00 | 1,754.00 | 2.33% | 72,400 |
| Jan 14, 2026 | 1,692.00 | 1,717.00 | 1,692.00 | 1,714.00 | 1,714.00 | 1.06% | 36,600 |
| Jan 13, 2026 | 1,717.00 | 1,717.00 | 1,690.00 | 1,696.00 | 1,696.00 | -0.59% | 58,200 |
| Jan 9, 2026 | 1,690.00 | 1,713.00 | 1,690.00 | 1,706.00 | 1,706.00 | 0.65% | 26,000 |
| Jan 8, 2026 | 1,695.00 | 1,717.00 | 1,687.00 | 1,695.00 | 1,695.00 | -1.28% | 31,300 |
| Jan 7, 2026 | 1,649.00 | 1,721.00 | 1,645.00 | 1,717.00 | 1,717.00 | 3.75% | 111,300 |
| Jan 6, 2026 | 1,668.00 | 1,682.00 | 1,651.00 | 1,655.00 | 1,655.00 | -1.72% | 72,700 |
| Jan 5, 2026 | 1,671.00 | 1,693.00 | 1,637.00 | 1,684.00 | 1,684.00 | -0.59% | 87,200 |
| Dec 30, 2025 | 1,645.00 | 1,736.00 | 1,645.00 | 1,694.00 | 1,694.00 | 2.05% | 137,500 |
| Dec 29, 2025 | 1,661.00 | 1,667.00 | 1,637.00 | 1,660.00 | 1,660.00 | -0.06% | 49,200 |
| Dec 26, 2025 | 1,660.00 | 1,669.00 | 1,650.00 | 1,661.00 | 1,661.00 | 0.42% | 56,900 |
| Dec 25, 2025 | 1,650.00 | 1,668.00 | 1,646.00 | 1,654.00 | 1,654.00 | 0.24% | 41,200 |
| Dec 24, 2025 | 1,665.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.02% | 40,000 |
| Dec 23, 2025 | 1,629.00 | 1,691.00 | 1,629.00 | 1,684.00 | 1,684.00 | 2.25% | 73,700 |
| Dec 22, 2025 | 1,630.00 | 1,650.00 | 1,624.00 | 1,647.00 | 1,647.00 | 0.86% | 35,100 |
| Dec 19, 2025 | 1,619.00 | 1,644.00 | 1,616.00 | 1,633.00 | 1,633.00 | 0.49% | 33,000 |
| Dec 18, 2025 | 1,610.00 | 1,628.00 | 1,609.00 | 1,625.00 | 1,625.00 | -0.73% | 21,300 |
| Dec 17, 2025 | 1,608.00 | 1,647.00 | 1,605.00 | 1,637.00 | 1,637.00 | 0.74% | 42,800 |
| Dec 16, 2025 | 1,659.00 | 1,663.00 | 1,586.00 | 1,625.00 | 1,625.00 | -2.87% | 104,400 |
| Dec 15, 2025 | 1,600.00 | 1,690.00 | 1,600.00 | 1,673.00 | 1,673.00 | 6.22% | 142,800 |
| Dec 12, 2025 | 1,537.00 | 1,580.00 | 1,537.00 | 1,575.00 | 1,575.00 | 2.87% | 71,000 |
| Dec 11, 2025 | 1,558.00 | 1,558.00 | 1,531.00 | 1,531.00 | 1,531.00 | -1.10% | 38,700 |
| Dec 10, 2025 | 1,532.00 | 1,549.00 | 1,518.00 | 1,548.00 | 1,548.00 | 0.45% | 31,700 |
| Dec 9, 2025 | 1,550.00 | 1,563.00 | 1,532.00 | 1,541.00 | 1,541.00 | -1.41% | 34,000 |
| Dec 8, 2025 | 1,574.00 | 1,580.00 | 1,553.00 | 1,563.00 | 1,563.00 | -0.19% | 26,100 |
| Dec 5, 2025 | 1,569.00 | 1,575.00 | 1,559.00 | 1,566.00 | 1,566.00 | -1.45% | 36,900 |
| Dec 4, 2025 | 1,565.00 | 1,599.00 | 1,556.00 | 1,589.00 | 1,589.00 | 1.99% | 40,700 |
| Dec 3, 2025 | 1,590.00 | 1,590.00 | 1,558.00 | 1,558.00 | 1,558.00 | -2.01% | 27,400 |
| Dec 2, 2025 | 1,597.00 | 1,606.00 | 1,579.00 | 1,590.00 | 1,590.00 | -1.12% | 31,600 |
| Dec 1, 2025 | 1,613.00 | 1,636.00 | 1,586.00 | 1,608.00 | 1,608.00 | 1.01% | 50,900 |
| Nov 28, 2025 | 1,612.00 | 1,612.00 | 1,575.00 | 1,592.00 | 1,592.00 | -1.24% | 74,000 |
| Nov 27, 2025 | 1,614.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.25% | 20,500 |
| Nov 26, 2025 | 1,599.00 | 1,608.00 | 1,592.00 | 1,608.00 | 1,608.00 | 1.64% | 23,500 |
| Nov 25, 2025 | 1,603.00 | 1,605.00 | 1,579.00 | 1,582.00 | 1,582.00 | -0.75% | 20,500 |
| Nov 21, 2025 | 1,557.00 | 1,595.00 | 1,557.00 | 1,594.00 | 1,594.00 | 1.53% | 24,900 |
| Nov 20, 2025 | 1,584.00 | 1,592.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.06% | 20,500 |