FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,777.00
-33.00 (-1.82%)
Sep 1, 2026, 1:38 PM JST
FreeBit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,800.00 | 1,800.00 | 1,763.00 | 1,770.00 | - | -2.21% | 23,600 |
| Aug 31, 2026 | 1,790.00 | 1,820.00 | 1,786.00 | 1,810.00 | 1,810.00 | 1.34% | 41,400 |
| Aug 28, 2026 | 1,775.00 | 1,805.00 | 1,775.00 | 1,786.00 | 1,786.00 | 0.11% | 42,200 |
| Aug 27, 2026 | 1,777.00 | 1,810.00 | 1,776.00 | 1,784.00 | 1,784.00 | -0.22% | 48,800 |
| Aug 26, 2026 | 1,760.00 | 1,798.00 | 1,756.00 | 1,788.00 | 1,788.00 | 0.51% | 46,700 |
| Aug 25, 2026 | 1,748.00 | 1,787.00 | 1,748.00 | 1,779.00 | 1,779.00 | 1.48% | 48,200 |
| Aug 24, 2026 | 1,710.00 | 1,781.00 | 1,700.00 | 1,753.00 | 1,753.00 | 3.30% | 69,300 |
| Aug 21, 2026 | 1,691.00 | 1,716.00 | 1,691.00 | 1,697.00 | 1,697.00 | -0.70% | 51,600 |
| Aug 20, 2026 | 1,755.00 | 1,757.00 | 1,702.00 | 1,709.00 | 1,709.00 | -1.95% | 46,400 |
| Aug 19, 2026 | 1,753.00 | 1,753.00 | 1,719.00 | 1,743.00 | 1,743.00 | -1.64% | 46,500 |
| Aug 18, 2026 | 1,713.00 | 1,774.00 | 1,713.00 | 1,772.00 | 1,772.00 | 3.50% | 63,800 |
| Aug 17, 2026 | 1,693.00 | 1,720.00 | 1,676.00 | 1,712.00 | 1,712.00 | 1.00% | 45,900 |
| Aug 14, 2026 | 1,640.00 | 1,700.00 | 1,629.00 | 1,695.00 | 1,695.00 | 3.67% | 77,700 |
| Aug 13, 2026 | 1,619.00 | 1,643.00 | 1,616.00 | 1,635.00 | 1,635.00 | 0.99% | 35,500 |
| Aug 12, 2026 | 1,607.00 | 1,622.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.75% | 28,000 |
| Aug 10, 2026 | 1,592.00 | 1,615.00 | 1,580.00 | 1,607.00 | 1,607.00 | 0.88% | 31,200 |
| Aug 7, 2026 | 1,587.00 | 1,610.00 | 1,587.00 | 1,593.00 | 1,593.00 | -0.56% | 39,400 |
| Aug 6, 2026 | 1,599.00 | 1,620.00 | 1,595.00 | 1,602.00 | 1,602.00 | 0.82% | 33,800 |
| Aug 5, 2026 | 1,558.00 | 1,598.00 | 1,557.00 | 1,589.00 | 1,589.00 | 3.65% | 50,600 |
| Aug 4, 2026 | 1,528.00 | 1,550.00 | 1,515.00 | 1,533.00 | 1,533.00 | -0.20% | 58,000 |
| Aug 3, 2026 | 1,560.00 | 1,560.00 | 1,536.00 | 1,536.00 | 1,536.00 | -1.66% | 41,000 |
| Jul 31, 2026 | 1,590.00 | 1,598.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.08% | 36,200 |
| Jul 30, 2026 | 1,571.00 | 1,591.00 | 1,564.00 | 1,579.00 | 1,579.00 | -0.13% | 62,200 |
| Jul 29, 2026 | 1,566.00 | 1,593.00 | 1,547.00 | 1,581.00 | 1,581.00 | 0.96% | 51,000 |
| Jul 28, 2026 | 1,582.00 | 1,595.00 | 1,559.00 | 1,566.00 | 1,566.00 | -1.51% | 36,000 |
| Jul 27, 2026 | 1,573.00 | 1,595.00 | 1,573.00 | 1,590.00 | 1,590.00 | 1.53% | 31,900 |
| Jul 24, 2026 | 1,567.00 | 1,571.00 | 1,546.00 | 1,566.00 | 1,566.00 | -0.19% | 27,000 |
| Jul 23, 2026 | 1,588.00 | 1,588.00 | 1,556.00 | 1,569.00 | 1,569.00 | -0.32% | 26,700 |
| Jul 22, 2026 | 1,599.00 | 1,599.00 | 1,563.00 | 1,574.00 | 1,574.00 | -1.13% | 31,400 |
| Jul 21, 2026 | 1,579.00 | 1,611.00 | 1,579.00 | 1,592.00 | 1,592.00 | 0.82% | 42,600 |
| Jul 17, 2026 | 1,578.00 | 1,597.00 | 1,567.00 | 1,579.00 | 1,579.00 | -0.25% | 28,300 |
| Jul 16, 2026 | 1,595.00 | 1,618.00 | 1,575.00 | 1,583.00 | 1,583.00 | -1.06% | 46,000 |
| Jul 15, 2026 | 1,600.00 | 1,608.00 | 1,593.00 | 1,600.00 | 1,600.00 | - | 18,700 |
| Jul 14, 2026 | 1,573.00 | 1,607.00 | 1,573.00 | 1,600.00 | 1,600.00 | 1.78% | 41,700 |
| Jul 13, 2026 | 1,583.00 | 1,595.00 | 1,564.00 | 1,572.00 | 1,572.00 | -0.69% | 57,500 |
| Jul 10, 2026 | 1,571.00 | 1,588.00 | 1,565.00 | 1,583.00 | 1,583.00 | 1.34% | 45,900 |
| Jul 9, 2026 | 1,582.00 | 1,585.00 | 1,559.00 | 1,562.00 | 1,562.00 | -0.57% | 33,900 |
| 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 |