FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,368.00
-72.00 (-5.00%)
Jun 15, 2026, 3:30 PM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1,515.00 | 1,523.00 | 1,500.00 | 1,510.00 | 1,468.70 | 0.67% | 147,700 |
| Apr 22, 2026 | 1,530.00 | 1,537.00 | 1,500.00 | 1,500.00 | 1,458.97 | -2.91% | 124,200 |
| Apr 21, 2026 | 1,564.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,502.74 | -0.32% | 68,800 |
| Apr 20, 2026 | 1,553.00 | 1,563.00 | 1,546.00 | 1,550.00 | 1,507.61 | - | 74,300 |
| Apr 17, 2026 | 1,558.00 | 1,572.00 | 1,549.00 | 1,550.00 | 1,507.61 | 0.32% | 78,000 |
| Apr 16, 2026 | 1,546.00 | 1,561.00 | 1,540.00 | 1,545.00 | 1,502.74 | 0.65% | 82,400 |
| Apr 15, 2026 | 1,543.00 | 1,558.00 | 1,530.00 | 1,535.00 | 1,493.02 | 0.26% | 77,100 |
| Apr 14, 2026 | 1,532.00 | 1,542.00 | 1,517.00 | 1,531.00 | 1,489.12 | 0.99% | 96,600 |
| Apr 13, 2026 | 1,539.00 | 1,539.00 | 1,511.00 | 1,516.00 | 1,474.54 | -2.13% | 93,300 |
| Apr 10, 2026 | 1,564.00 | 1,619.00 | 1,540.00 | 1,549.00 | 1,506.63 | -0.26% | 189,900 |
| Apr 9, 2026 | 1,607.00 | 1,607.00 | 1,550.00 | 1,553.00 | 1,510.52 | -2.08% | 85,500 |
| Apr 8, 2026 | 1,587.00 | 1,610.00 | 1,578.00 | 1,586.00 | 1,542.62 | 1.41% | 89,700 |
| Apr 7, 2026 | 1,561.00 | 1,583.00 | 1,556.00 | 1,564.00 | 1,521.22 | 0.77% | 93,600 |
| Apr 6, 2026 | 1,549.00 | 1,557.00 | 1,540.00 | 1,552.00 | 1,509.55 | 0.65% | 46,100 |
| Apr 3, 2026 | 1,543.00 | 1,551.00 | 1,534.00 | 1,542.00 | 1,499.82 | 0.98% | 37,300 |
| Apr 2, 2026 | 1,547.00 | 1,557.00 | 1,511.00 | 1,527.00 | 1,485.23 | -0.26% | 90,700 |
| Apr 1, 2026 | 1,519.00 | 1,538.00 | 1,506.00 | 1,531.00 | 1,489.12 | 2.75% | 110,600 |
| Mar 31, 2026 | 1,474.00 | 1,504.00 | 1,469.00 | 1,490.00 | 1,449.25 | 0.81% | 106,000 |