FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,608.00
+16.00 (1.01%)
Dec 1, 2025, 3:30 PM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1,553.00 | 1,579.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.90% | 28,400 |
| Nov 18, 2025 | 1,565.00 | 1,580.00 | 1,552.00 | 1,557.00 | 1,557.00 | -1.27% | 25,100 |
| Nov 17, 2025 | 1,570.00 | 1,581.00 | 1,558.00 | 1,577.00 | 1,577.00 | 0.96% | 18,800 |
| Nov 14, 2025 | 1,556.00 | 1,579.00 | 1,556.00 | 1,562.00 | 1,562.00 | -0.19% | 34,000 |
| Nov 13, 2025 | 1,585.00 | 1,588.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.76% | 12,100 |
| Nov 12, 2025 | 1,550.00 | 1,585.00 | 1,550.00 | 1,577.00 | 1,577.00 | 1.81% | 33,300 |
| Nov 11, 2025 | 1,567.00 | 1,575.00 | 1,541.00 | 1,549.00 | 1,549.00 | -0.96% | 21,000 |
| Nov 10, 2025 | 1,583.00 | 1,584.00 | 1,563.00 | 1,564.00 | 1,564.00 | -1.20% | 19,600 |
| Nov 7, 2025 | 1,560.00 | 1,583.00 | 1,548.00 | 1,583.00 | 1,583.00 | 1.21% | 42,800 |
| Nov 6, 2025 | 1,550.00 | 1,581.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.84% | 25,300 |
| Nov 5, 2025 | 1,559.00 | 1,559.00 | 1,521.00 | 1,551.00 | 1,551.00 | -0.51% | 41,200 |
| Nov 4, 2025 | 1,584.00 | 1,589.00 | 1,554.00 | 1,559.00 | 1,559.00 | -1.89% | 43,000 |
| Oct 31, 2025 | 1,578.00 | 1,592.00 | 1,561.00 | 1,589.00 | 1,589.00 | 0.70% | 42,100 |
| Oct 30, 2025 | 1,567.00 | 1,593.00 | 1,567.00 | 1,578.00 | 1,578.00 | 0.32% | 49,000 |
| Oct 29, 2025 | 1,566.00 | 1,584.00 | 1,556.00 | 1,573.00 | 1,573.00 | -0.19% | 163,500 |
| Oct 28, 2025 | 1,604.00 | 1,612.00 | 1,573.00 | 1,576.00 | 1,576.00 | -3.25% | 42,900 |
| Oct 27, 2025 | 1,613.00 | 1,633.00 | 1,610.00 | 1,629.00 | 1,629.00 | 2.07% | 40,900 |
| Oct 24, 2025 | 1,617.00 | 1,626.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.24% | 33,900 |
| Oct 23, 2025 | 1,611.00 | 1,637.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.43% | 28,700 |
| Oct 22, 2025 | 1,630.00 | 1,635.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.12% | 43,300 |
| Oct 21, 2025 | 1,633.00 | 1,640.00 | 1,618.00 | 1,621.00 | 1,621.00 | 0.06% | 40,500 |
| Oct 20, 2025 | 1,634.00 | 1,638.00 | 1,609.00 | 1,620.00 | 1,620.00 | 0.87% | 36,600 |
| Oct 17, 2025 | 1,619.00 | 1,633.00 | 1,602.00 | 1,606.00 | 1,606.00 | -0.31% | 46,000 |
| Oct 16, 2025 | 1,619.00 | 1,628.00 | 1,602.00 | 1,611.00 | 1,611.00 | -0.31% | 64,500 |
| Oct 15, 2025 | 1,526.00 | 1,628.00 | 1,526.00 | 1,616.00 | 1,616.00 | 5.90% | 67,700 |
| Oct 14, 2025 | 1,536.00 | 1,550.00 | 1,522.00 | 1,526.00 | 1,526.00 | -1.48% | 48,300 |
| Oct 10, 2025 | 1,551.00 | 1,568.00 | 1,542.00 | 1,549.00 | 1,549.00 | -1.34% | 45,100 |
| Oct 9, 2025 | 1,573.00 | 1,581.00 | 1,556.00 | 1,570.00 | 1,570.00 | -0.32% | 48,200 |
| Oct 8, 2025 | 1,583.00 | 1,607.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 23,100 |
| Oct 7, 2025 | 1,603.00 | 1,608.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.00% | 24,900 |
| Oct 6, 2025 | 1,603.00 | 1,607.00 | 1,576.00 | 1,596.00 | 1,596.00 | 1.53% | 47,900 |
| Oct 3, 2025 | 1,539.00 | 1,590.00 | 1,539.00 | 1,572.00 | 1,572.00 | 1.09% | 29,800 |
| Oct 2, 2025 | 1,561.00 | 1,574.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.19% | 46,700 |
| Oct 1, 2025 | 1,630.00 | 1,630.00 | 1,551.00 | 1,552.00 | 1,552.00 | -5.19% | 64,400 |
| Sep 30, 2025 | 1,650.00 | 1,650.00 | 1,632.00 | 1,637.00 | 1,637.00 | -1.62% | 40,600 |
| Sep 29, 2025 | 1,687.00 | 1,690.00 | 1,650.00 | 1,664.00 | 1,664.00 | -1.30% | 57,900 |
| Sep 26, 2025 | 1,665.00 | 1,690.00 | 1,658.00 | 1,686.00 | 1,686.00 | 1.81% | 64,600 |
| Sep 25, 2025 | 1,638.00 | 1,667.00 | 1,638.00 | 1,656.00 | 1,656.00 | 0.67% | 44,500 |
| Sep 24, 2025 | 1,658.00 | 1,658.00 | 1,636.00 | 1,645.00 | 1,645.00 | -0.18% | 27,200 |
| Sep 22, 2025 | 1,645.00 | 1,665.00 | 1,637.00 | 1,648.00 | 1,648.00 | 0.37% | 47,100 |
| Sep 19, 2025 | 1,675.00 | 1,679.00 | 1,631.00 | 1,642.00 | 1,642.00 | -1.97% | 88,400 |
| Sep 18, 2025 | 1,710.00 | 1,712.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.12% | 82,100 |
| Sep 17, 2025 | 1,656.00 | 1,715.00 | 1,636.00 | 1,694.00 | 1,694.00 | 1.26% | 103,800 |
| Sep 16, 2025 | 1,700.00 | 1,720.00 | 1,620.00 | 1,673.00 | 1,673.00 | 1.70% | 168,800 |