I-Freek Mobile Inc. (TYO:3845)
Japan · Delayed Price · Currency is JPY 327.00
-10.00 (-2.97%)
Sep 18, 2026, 3:30 PM JST
I-Freek Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 342.00 | 342.00 | 325.00 | 327.00 | 327.00 | -2.97% | 45,900 |
| Sep 17, 2026 | 324.00 | 345.00 | 323.00 | 337.00 | 337.00 | 3.69% | 109,500 |
| Sep 16, 2026 | 317.00 | 325.00 | 305.00 | 325.00 | 325.00 | 1.56% | 194,500 |
| Sep 15, 2026 | 326.00 | 326.00 | 310.00 | 320.00 | 320.00 | -0.93% | 416,000 |
| Sep 14, 2026 | 313.00 | 326.00 | 309.00 | 323.00 | 323.00 | 3.19% | 146,400 |
| Sep 11, 2026 | 322.00 | 327.00 | 305.00 | 313.00 | 313.00 | -1.88% | 226,000 |
| Sep 10, 2026 | 303.00 | 327.00 | 302.00 | 319.00 | 319.00 | 2.90% | 266,300 |
| Sep 9, 2026 | 285.00 | 312.00 | 285.00 | 310.00 | 310.00 | 5.80% | 78,600 |
| Sep 8, 2026 | 292.00 | 294.00 | 284.00 | 293.00 | 293.00 | 0.34% | 86,800 |
| Sep 7, 2026 | 284.00 | 293.00 | 284.00 | 292.00 | 292.00 | 0.69% | 55,000 |
| Sep 4, 2026 | 287.00 | 295.00 | 285.00 | 290.00 | 290.00 | 1.05% | 163,000 |
| Sep 3, 2026 | 287.00 | 293.00 | 277.00 | 287.00 | 287.00 | 1.77% | 75,100 |
| Sep 2, 2026 | 305.00 | 309.00 | 282.00 | 282.00 | 282.00 | -9.62% | 163,000 |
| Sep 1, 2026 | 304.00 | 314.00 | 299.00 | 312.00 | 312.00 | 3.31% | 103,700 |
| Aug 31, 2026 | 288.00 | 302.00 | 270.00 | 302.00 | 302.00 | 6.34% | 99,600 |
| Aug 28, 2026 | 279.00 | 286.00 | 273.00 | 284.00 | 284.00 | 2.16% | 96,500 |
| Aug 27, 2026 | 280.00 | 287.00 | 277.00 | 278.00 | 278.00 | -0.71% | 36,100 |
| Aug 26, 2026 | 279.00 | 286.00 | 274.00 | 280.00 | 280.00 | -1.41% | 89,500 |
| Aug 25, 2026 | 270.00 | 286.00 | 255.00 | 284.00 | 284.00 | 5.97% | 242,800 |
| Aug 24, 2026 | 257.00 | 268.00 | 257.00 | 268.00 | 268.00 | 4.28% | 114,100 |
| Aug 21, 2026 | 257.00 | 258.00 | 249.00 | 257.00 | 257.00 | - | 36,400 |
| Aug 20, 2026 | 249.00 | 258.00 | 247.00 | 257.00 | 257.00 | 2.80% | 40,400 |
| Aug 19, 2026 | 243.00 | 251.00 | 242.00 | 250.00 | 250.00 | - | 37,500 |
| Aug 18, 2026 | 236.00 | 264.00 | 236.00 | 250.00 | 250.00 | 4.17% | 472,100 |
| Aug 17, 2026 | 241.00 | 247.00 | 233.00 | 240.00 | 240.00 | -1.64% | 48,500 |
| Aug 14, 2026 | 248.00 | 248.00 | 237.00 | 244.00 | 244.00 | -2.40% | 60,000 |
| Aug 13, 2026 | 241.00 | 252.00 | 233.00 | 250.00 | 250.00 | 0.40% | 127,600 |
| Aug 12, 2026 | 242.00 | 250.00 | 240.00 | 249.00 | 249.00 | 4.18% | 66,000 |
| Aug 10, 2026 | 243.00 | 243.00 | 233.00 | 239.00 | 239.00 | -0.42% | 23,600 |
| Aug 7, 2026 | 244.00 | 248.00 | 233.00 | 240.00 | 240.00 | - | 224,700 |
| Aug 6, 2026 | 227.00 | 252.00 | 224.00 | 240.00 | 240.00 | 6.19% | 692,900 |
| Aug 5, 2026 | 217.00 | 235.00 | 213.00 | 226.00 | 226.00 | 6.10% | 507,600 |
| Aug 4, 2026 | 214.00 | 214.00 | 209.00 | 213.00 | 213.00 | 0.47% | 6,100 |
| Aug 3, 2026 | 209.00 | 213.00 | 200.00 | 212.00 | 212.00 | 1.92% | 103,500 |
| Jul 31, 2026 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.97% | 7,300 |
| Jul 30, 2026 | 214.00 | 214.00 | 200.00 | 206.00 | 206.00 | -2.83% | 60,000 |
| Jul 29, 2026 | 213.00 | 215.00 | 199.00 | 212.00 | 212.00 | - | 115,500 |
| Jul 28, 2026 | 204.00 | 213.00 | 202.00 | 212.00 | 212.00 | - | 90,000 |
| Jul 27, 2026 | 213.00 | 218.00 | 209.00 | 212.00 | 212.00 | -1.40% | 32,600 |
| Jul 24, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -3.15% | 19,500 |
| Jul 23, 2026 | 209.00 | 222.00 | 209.00 | 222.00 | 222.00 | 3.74% | 18,100 |
| Jul 22, 2026 | 213.00 | 216.00 | 205.00 | 214.00 | 214.00 | 1.42% | 92,600 |
| Jul 21, 2026 | 205.00 | 216.00 | 205.00 | 211.00 | 211.00 | - | 43,400 |
| Jul 17, 2026 | 229.00 | 229.00 | 211.00 | 211.00 | 211.00 | -8.66% | 138,600 |
| Jul 16, 2026 | 232.00 | 232.00 | 224.00 | 231.00 | 231.00 | -0.43% | 38,800 |
| Jul 15, 2026 | 219.00 | 232.00 | 217.00 | 232.00 | 232.00 | 2.20% | 94,100 |
| Jul 14, 2026 | 218.00 | 240.00 | 217.00 | 227.00 | 227.00 | 4.13% | 181,400 |
| Jul 13, 2026 | 212.00 | 232.00 | 212.00 | 218.00 | 218.00 | - | 142,100 |
| Jul 10, 2026 | 207.00 | 222.00 | 205.00 | 218.00 | 218.00 | 2.35% | 90,700 |
| Jul 9, 2026 | 214.00 | 220.00 | 211.00 | 213.00 | 213.00 | -0.93% | 30,700 |