I-Freek Mobile Inc. (TYO:3845)
Japan · Delayed Price · Currency is JPY 227.00
+4.00 (1.79%)
At close: Jan 23, 2026
I-Freek Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 52,800 |
| Jan 15, 2026 | 241.00 | 251.00 | 241.00 | 244.00 | 244.00 | 1.24% | 53,200 |
| Jan 14, 2026 | 246.00 | 246.00 | 222.00 | 241.00 | 241.00 | -2.82% | 303,800 |
| Jan 13, 2026 | 258.00 | 259.00 | 243.00 | 248.00 | 248.00 | -3.50% | 203,100 |
| Jan 9, 2026 | 271.00 | 271.00 | 250.00 | 257.00 | 257.00 | -5.86% | 272,400 |
| Jan 8, 2026 | 257.00 | 276.00 | 255.00 | 273.00 | 273.00 | 5.00% | 598,500 |
| Jan 7, 2026 | 251.00 | 262.00 | 251.00 | 260.00 | 260.00 | 4.00% | 102,700 |
| Jan 6, 2026 | 244.00 | 251.00 | 244.00 | 250.00 | 250.00 | 2.04% | 48,000 |
| Jan 5, 2026 | 237.00 | 249.00 | 237.00 | 245.00 | 245.00 | 3.81% | 76,300 |
| Dec 30, 2025 | 240.00 | 240.00 | 231.00 | 236.00 | 236.00 | -2.07% | 63,400 |
| Dec 29, 2025 | 241.00 | 245.00 | 240.00 | 241.00 | 241.00 | - | 30,000 |
| Dec 26, 2025 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | -2.03% | 24,900 |
| Dec 25, 2025 | 246.00 | 251.00 | 245.00 | 246.00 | 246.00 | - | 59,700 |
| Dec 24, 2025 | 234.00 | 249.00 | 234.00 | 246.00 | 246.00 | 1.65% | 90,000 |
| Dec 23, 2025 | 240.00 | 245.00 | 236.00 | 242.00 | 242.00 | -0.41% | 53,100 |
| Dec 22, 2025 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -1.62% | 90,600 |
| Dec 19, 2025 | 248.00 | 250.00 | 244.00 | 247.00 | 247.00 | 0.82% | 76,800 |
| Dec 18, 2025 | 243.00 | 259.00 | 243.00 | 245.00 | 245.00 | 0.82% | 205,000 |
| Dec 17, 2025 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | -0.82% | 64,900 |
| Dec 16, 2025 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 2.08% | 107,600 |
| Dec 15, 2025 | 228.00 | 241.00 | 228.00 | 240.00 | 240.00 | 3.45% | 76,100 |
| Dec 12, 2025 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | - | 36,200 |
| Dec 11, 2025 | 225.00 | 235.00 | 225.00 | 232.00 | 232.00 | 3.11% | 113,100 |
| Dec 10, 2025 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | 0.90% | 52,300 |
| Dec 9, 2025 | 223.00 | 232.00 | 222.00 | 223.00 | 223.00 | -0.45% | 225,800 |
| Dec 8, 2025 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | -4.27% | 119,200 |
| Dec 5, 2025 | 225.00 | 243.00 | 219.00 | 234.00 | 234.00 | 1.74% | 256,700 |
| Dec 4, 2025 | 228.00 | 234.00 | 227.00 | 230.00 | 230.00 | 0.88% | 40,500 |
| Dec 3, 2025 | 239.00 | 255.00 | 223.00 | 228.00 | 228.00 | -4.60% | 143,000 |
| Dec 2, 2025 | 258.00 | 258.00 | 237.00 | 239.00 | 239.00 | -6.64% | 239,300 |
| Dec 1, 2025 | 252.00 | 259.00 | 249.00 | 256.00 | 256.00 | 1.99% | 231,600 |
| Nov 28, 2025 | 246.00 | 254.00 | 246.00 | 251.00 | 251.00 | 2.45% | 160,900 |
| Nov 27, 2025 | 248.00 | 253.00 | 245.00 | 245.00 | 245.00 | -2.00% | 238,400 |
| Nov 26, 2025 | 252.00 | 256.00 | 246.00 | 250.00 | 250.00 | -1.19% | 318,200 |
| Nov 25, 2025 | 229.00 | 255.00 | 225.00 | 253.00 | 253.00 | 14.48% | 1,699,700 |
| Nov 21, 2025 | 220.00 | 223.00 | 218.00 | 221.00 | 221.00 | 0.45% | 79,700 |
| Nov 20, 2025 | 217.00 | 223.00 | 216.00 | 220.00 | 220.00 | 0.46% | 59,800 |
| Nov 19, 2025 | 221.00 | 223.00 | 217.00 | 219.00 | 219.00 | -0.45% | 98,700 |
| Nov 18, 2025 | 225.00 | 226.00 | 218.00 | 220.00 | 220.00 | -3.08% | 196,100 |
| Nov 17, 2025 | 228.00 | 229.00 | 212.00 | 227.00 | 227.00 | -0.44% | 226,100 |
| Nov 14, 2025 | 228.00 | 243.00 | 226.00 | 228.00 | 228.00 | -6.17% | 458,900 |
| Nov 13, 2025 | 238.00 | 245.00 | 237.00 | 243.00 | 243.00 | 2.53% | 180,000 |
| Nov 12, 2025 | 232.00 | 239.00 | 232.00 | 237.00 | 237.00 | 1.72% | 105,500 |
| Nov 11, 2025 | 233.00 | 233.00 | 226.00 | 233.00 | 233.00 | 0.87% | 23,000 |
| Nov 10, 2025 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 2.21% | 19,100 |