FreeBit Co., Ltd. (TYO:3843)
Japan · Delayed Price · Currency is JPY 1,562.00
-17.00 (-1.08%)
Jul 31, 2026, 3:30 PM JST
FreeBit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |