FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,571.00
+7.00 (0.45%)
Jul 8, 2026, 3:30 PM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,550.00 | 1,573.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.45% | 32,600 |
| Jul 7, 2026 | 1,542.00 | 1,573.00 | 1,539.00 | 1,564.00 | 1,564.00 | 1.43% | 79,000 |
| Jul 6, 2026 | 1,502.00 | 1,545.00 | 1,502.00 | 1,542.00 | 1,542.00 | 2.66% | 54,600 |
| Jul 3, 2026 | 1,501.00 | 1,512.00 | 1,495.00 | 1,502.00 | 1,502.00 | 0.13% | 43,900 |
| Jul 2, 2026 | 1,501.00 | 1,528.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.07% | 48,800 |
| Jul 1, 2026 | 1,519.00 | 1,519.00 | 1,497.00 | 1,499.00 | 1,499.00 | -0.20% | 32,700 |
| Jun 30, 2026 | 1,498.00 | 1,507.00 | 1,485.00 | 1,502.00 | 1,502.00 | 0.81% | 28,100 |
| Jun 29, 2026 | 1,485.00 | 1,505.00 | 1,481.00 | 1,490.00 | 1,490.00 | 1.57% | 48,600 |
| Jun 26, 2026 | 1,469.00 | 1,475.00 | 1,454.00 | 1,467.00 | 1,467.00 | -0.14% | 48,700 |
| Jun 25, 2026 | 1,466.00 | 1,482.00 | 1,457.00 | 1,469.00 | 1,469.00 | 0.48% | 49,400 |
| Jun 24, 2026 | 1,457.00 | 1,477.00 | 1,457.00 | 1,462.00 | 1,462.00 | 0.34% | 31,500 |
| Jun 23, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,457.00 | 1,457.00 | -2.54% | 55,600 |
| Jun 22, 2026 | 1,485.00 | 1,509.00 | 1,482.00 | 1,495.00 | 1,495.00 | 0.81% | 82,100 |
| Jun 19, 2026 | 1,504.00 | 1,535.00 | 1,462.00 | 1,483.00 | 1,483.00 | 2.21% | 247,700 |
| Jun 18, 2026 | 1,450.00 | 1,481.00 | 1,450.00 | 1,451.00 | 1,451.00 | 0.35% | 40,900 |
| Jun 17, 2026 | 1,410.00 | 1,464.00 | 1,410.00 | 1,446.00 | 1,446.00 | 1.97% | 77,900 |
| Jun 16, 2026 | 1,375.00 | 1,423.00 | 1,364.00 | 1,418.00 | 1,418.00 | 3.65% | 79,500 |
| Jun 15, 2026 | 1,410.00 | 1,420.00 | 1,366.00 | 1,368.00 | 1,368.00 | -5.00% | 153,900 |
| Jun 12, 2026 | 1,421.00 | 1,449.00 | 1,361.00 | 1,440.00 | 1,440.00 | 1.34% | 163,000 |
| Jun 11, 2026 | 1,426.00 | 1,430.00 | 1,401.00 | 1,421.00 | 1,421.00 | -1.52% | 55,900 |
| Jun 10, 2026 | 1,435.00 | 1,457.00 | 1,427.00 | 1,443.00 | 1,443.00 | 1.19% | 49,000 |
| Jun 9, 2026 | 1,435.00 | 1,435.00 | 1,409.00 | 1,426.00 | 1,426.00 | 0.42% | 61,300 |
| Jun 8, 2026 | 1,416.00 | 1,438.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.46% | 74,700 |
| Jun 5, 2026 | 1,412.00 | 1,464.00 | 1,412.00 | 1,441.00 | 1,441.00 | 2.71% | 136,100 |
| Jun 4, 2026 | 1,420.00 | 1,426.00 | 1,395.00 | 1,403.00 | 1,403.00 | -2.30% | 67,400 |
| Jun 3, 2026 | 1,419.00 | 1,438.00 | 1,398.00 | 1,436.00 | 1,436.00 | 0.77% | 52,700 |
| Jun 2, 2026 | 1,425.00 | 1,436.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.56% | 49,000 |
| Jun 1, 2026 | 1,425.00 | 1,447.00 | 1,411.00 | 1,433.00 | 1,433.00 | - | 70,200 |
| May 29, 2026 | 1,409.00 | 1,448.00 | 1,408.00 | 1,433.00 | 1,433.00 | 1.70% | 60,000 |
| May 28, 2026 | 1,402.00 | 1,434.00 | 1,380.00 | 1,409.00 | 1,409.00 | 0.21% | 84,800 |
| May 27, 2026 | 1,389.00 | 1,414.00 | 1,379.00 | 1,406.00 | 1,406.00 | 0.79% | 68,100 |
| May 26, 2026 | 1,420.00 | 1,420.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.78% | 58,300 |
| May 25, 2026 | 1,383.00 | 1,435.00 | 1,383.00 | 1,406.00 | 1,406.00 | 2.70% | 145,400 |
| May 22, 2026 | 1,400.00 | 1,407.00 | 1,317.00 | 1,369.00 | 1,369.00 | -6.68% | 275,500 |
| May 21, 2026 | 1,467.00 | 1,487.00 | 1,462.00 | 1,467.00 | 1,467.00 | - | 49,800 |
| May 20, 2026 | 1,458.00 | 1,468.00 | 1,433.00 | 1,467.00 | 1,467.00 | -0.27% | 69,100 |
| May 19, 2026 | 1,438.00 | 1,471.00 | 1,435.00 | 1,471.00 | 1,471.00 | 3.52% | 104,000 |
| May 18, 2026 | 1,422.00 | 1,424.00 | 1,400.00 | 1,421.00 | 1,421.00 | 0.50% | 64,500 |
| May 15, 2026 | 1,411.00 | 1,426.00 | 1,400.00 | 1,414.00 | 1,414.00 | 1.29% | 58,700 |
| May 14, 2026 | 1,411.00 | 1,413.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.57% | 25,200 |
| May 13, 2026 | 1,414.00 | 1,424.00 | 1,401.00 | 1,404.00 | 1,404.00 | -1.27% | 37,200 |
| May 12, 2026 | 1,421.00 | 1,423.00 | 1,413.00 | 1,422.00 | 1,422.00 | 0.14% | 45,400 |
| May 11, 2026 | 1,422.00 | 1,437.00 | 1,417.00 | 1,420.00 | 1,420.00 | 1.07% | 80,500 |
| May 8, 2026 | 1,404.00 | 1,411.00 | 1,389.00 | 1,405.00 | 1,405.00 | 0.07% | 115,900 |
| May 7, 2026 | 1,409.00 | 1,420.00 | 1,401.00 | 1,404.00 | 1,404.00 | 0.07% | 126,600 |
| May 1, 2026 | 1,409.00 | 1,433.00 | 1,402.00 | 1,403.00 | 1,403.00 | - | 91,900 |
| Apr 30, 2026 | 1,401.00 | 1,419.00 | 1,401.00 | 1,403.00 | 1,403.00 | -1.96% | 165,600 |
| Apr 28, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,431.00 | 1,431.00 | -1.85% | 336,800 |
| Apr 27, 2026 | 1,508.00 | 1,508.00 | 1,485.00 | 1,499.00 | 1,458.00 | 0.67% | 146,600 |
| Apr 24, 2026 | 1,505.00 | 1,511.00 | 1,489.00 | 1,489.00 | 1,448.27 | -1.39% | 162,000 |