I-Freek Mobile Inc. (TYO:3845)
Japan · Delayed Price · Currency is JPY 280.00
+19.00 (7.28%)
Apr 2, 2026, 3:30 PM JST
I-Freek Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 260.00 | 261.00 | 253.00 | 261.00 | 261.00 | 3.57% | 164,500 |
| Mar 31, 2026 | 248.00 | 263.00 | 247.00 | 252.00 | 252.00 | 1.61% | 140,700 |
| Mar 30, 2026 | 242.00 | 255.00 | 235.00 | 248.00 | 248.00 | -0.40% | 84,800 |
| Mar 27, 2026 | 245.00 | 250.00 | 244.00 | 249.00 | 249.00 | 2.47% | 66,600 |
| Mar 26, 2026 | 242.00 | 249.00 | 241.00 | 243.00 | 243.00 | 0.41% | 57,200 |
| Mar 25, 2026 | 244.00 | 246.00 | 241.00 | 242.00 | 242.00 | -1.22% | 47,400 |
| Mar 24, 2026 | 236.00 | 246.00 | 235.00 | 245.00 | 245.00 | 6.06% | 147,800 |
| Mar 23, 2026 | 239.00 | 240.00 | 226.00 | 231.00 | 231.00 | -3.35% | 132,900 |
| Mar 19, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 239.00 | - | 23,300 |
| Mar 18, 2026 | 239.00 | 243.00 | 238.00 | 239.00 | 239.00 | - | 40,600 |
| Mar 17, 2026 | 239.00 | 250.00 | 235.00 | 239.00 | 239.00 | 3.02% | 138,600 |
| Mar 16, 2026 | 237.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.11% | 29,100 |
| Mar 13, 2026 | 238.00 | 240.00 | 234.00 | 237.00 | 237.00 | -1.25% | 24,200 |
| Mar 12, 2026 | 244.00 | 245.00 | 239.00 | 240.00 | 240.00 | -2.83% | 45,900 |
| Mar 11, 2026 | 246.00 | 249.00 | 243.00 | 247.00 | 247.00 | 0.82% | 36,500 |
| Mar 10, 2026 | 238.00 | 247.00 | 238.00 | 245.00 | 245.00 | 3.81% | 71,500 |
| Mar 9, 2026 | 241.00 | 252.00 | 229.00 | 236.00 | 236.00 | -4.84% | 138,800 |
| Mar 6, 2026 | 240.00 | 250.00 | 232.00 | 248.00 | 248.00 | 4.64% | 130,200 |
| Mar 5, 2026 | 238.00 | 243.00 | 235.00 | 237.00 | 237.00 | 2.60% | 37,400 |
| Mar 4, 2026 | 245.00 | 245.00 | 231.00 | 231.00 | 231.00 | -6.10% | 216,900 |
| Mar 3, 2026 | 255.00 | 255.00 | 245.00 | 246.00 | 246.00 | -3.53% | 72,300 |
| Mar 2, 2026 | 247.00 | 257.00 | 247.00 | 255.00 | 255.00 | -2.67% | 53,400 |
| Feb 27, 2026 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 3.97% | 138,500 |
| Feb 26, 2026 | 244.00 | 255.00 | 244.00 | 252.00 | 252.00 | 1.61% | 138,900 |
| Feb 25, 2026 | 243.00 | 265.00 | 232.00 | 248.00 | 248.00 | 0.81% | 405,800 |
| Feb 24, 2026 | 237.00 | 250.00 | 237.00 | 246.00 | 246.00 | 2.50% | 88,100 |
| Feb 20, 2026 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | -0.41% | 21,300 |
| Feb 19, 2026 | 239.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.82% | 60,700 |
| Feb 18, 2026 | 243.00 | 251.00 | 235.00 | 243.00 | 243.00 | 0.41% | 102,900 |
| Feb 17, 2026 | 243.00 | 243.00 | 235.00 | 242.00 | 242.00 | -0.41% | 37,700 |
| Feb 16, 2026 | 230.00 | 245.00 | 230.00 | 243.00 | 243.00 | 4.29% | 98,800 |
| Feb 13, 2026 | 239.00 | 241.00 | 230.00 | 233.00 | 233.00 | -3.32% | 68,700 |
| Feb 12, 2026 | 242.00 | 244.00 | 238.00 | 241.00 | 241.00 | - | 48,700 |
| Feb 10, 2026 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 1.26% | 165,000 |
| Feb 9, 2026 | 243.00 | 244.00 | 238.00 | 238.00 | 238.00 | -1.65% | 54,200 |
| Feb 6, 2026 | 241.00 | 245.00 | 239.00 | 242.00 | 242.00 | -2.42% | 33,500 |
| Feb 5, 2026 | 236.00 | 248.00 | 235.00 | 248.00 | 248.00 | 4.64% | 63,200 |
| Feb 4, 2026 | 241.00 | 241.00 | 229.00 | 237.00 | 237.00 | -1.66% | 46,700 |
| Feb 3, 2026 | 234.00 | 242.00 | 233.00 | 241.00 | 241.00 | 2.99% | 116,700 |
| Feb 2, 2026 | 243.00 | 249.00 | 234.00 | 234.00 | 234.00 | -3.70% | 153,700 |
| Jan 30, 2026 | 230.00 | 249.00 | 230.00 | 243.00 | 243.00 | 6.58% | 247,800 |
| Jan 29, 2026 | 236.00 | 237.00 | 226.00 | 228.00 | 228.00 | -3.39% | 146,100 |
| Jan 28, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -2.48% | 96,900 |
| Jan 27, 2026 | 236.00 | 244.00 | 232.00 | 242.00 | 242.00 | 2.11% | 201,600 |
| Jan 26, 2026 | 229.00 | 240.00 | 229.00 | 237.00 | 237.00 | 4.41% | 114,300 |
| Jan 23, 2026 | 223.00 | 227.00 | 221.00 | 227.00 | 227.00 | 1.79% | 90,700 |
| Jan 22, 2026 | 227.00 | 229.00 | 217.00 | 223.00 | 223.00 | 0.45% | 320,500 |
| Jan 21, 2026 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | -5.13% | 136,900 |
| Jan 20, 2026 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | -2.50% | 82,400 |
| Jan 19, 2026 | 244.00 | 251.00 | 240.00 | 240.00 | 240.00 | -0.83% | 142,400 |