FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,406.00
+37.00 (2.70%)
May 26, 2026, 9:04 AM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,446.00 | 1,485.00 | 1,438.00 | 1,478.00 | 1,437.57 | -1.00% | 239,700 |
| Mar 27, 2026 | 1,469.00 | 1,500.00 | 1,465.00 | 1,493.00 | 1,452.16 | 1.56% | 88,100 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,453.00 | 1,470.00 | 1,429.79 | -1.21% | 68,200 |
| Mar 25, 2026 | 1,462.00 | 1,491.00 | 1,462.00 | 1,488.00 | 1,447.30 | 2.83% | 63,400 |
| Mar 24, 2026 | 1,469.00 | 1,470.00 | 1,434.00 | 1,447.00 | 1,407.42 | 1.19% | 41,900 |
| Mar 23, 2026 | 1,453.00 | 1,455.00 | 1,419.00 | 1,430.00 | 1,390.89 | -3.38% | 64,600 |
| Mar 19, 2026 | 1,503.00 | 1,506.00 | 1,480.00 | 1,480.00 | 1,439.52 | -3.39% | 48,000 |
| Mar 18, 2026 | 1,515.00 | 1,536.00 | 1,510.00 | 1,532.00 | 1,490.10 | 2.34% | 68,500 |
| Mar 17, 2026 | 1,476.00 | 1,514.00 | 1,476.00 | 1,497.00 | 1,456.05 | 1.70% | 69,900 |
| Mar 16, 2026 | 1,495.00 | 1,510.00 | 1,468.00 | 1,472.00 | 1,431.74 | -5.15% | 137,900 |
| Mar 13, 2026 | 1,539.00 | 1,561.00 | 1,539.00 | 1,552.00 | 1,509.55 | -0.51% | 67,100 |
| Mar 12, 2026 | 1,591.00 | 1,591.00 | 1,556.00 | 1,560.00 | 1,517.33 | -2.50% | 43,700 |
| Mar 11, 2026 | 1,600.00 | 1,622.00 | 1,590.00 | 1,600.00 | 1,556.24 | 0.38% | 46,200 |
| Mar 10, 2026 | 1,587.00 | 1,604.00 | 1,572.00 | 1,594.00 | 1,550.40 | 2.51% | 45,500 |