I-Freek Mobile Inc. (TYO:3845)
Japan · Delayed Price · Currency is JPY 248.00
-5.00 (-1.98%)
May 15, 2026, 3:30 PM JST
I-Freek Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 253.00 | 260.00 | 247.00 | 248.00 | 248.00 | -1.98% | 86,500 |
| May 14, 2026 | 259.00 | 268.00 | 253.00 | 253.00 | 253.00 | -5.24% | 59,200 |
| May 13, 2026 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | -1.11% | 17,800 |
| May 12, 2026 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1.12% | 58,600 |
| May 11, 2026 | 284.00 | 284.00 | 265.00 | 267.00 | 267.00 | -3.26% | 55,400 |
| May 8, 2026 | 257.00 | 286.00 | 252.00 | 276.00 | 276.00 | 6.98% | 85,400 |
| May 7, 2026 | 262.00 | 273.00 | 258.00 | 258.00 | 258.00 | -2.64% | 51,800 |
| May 1, 2026 | 273.00 | 277.00 | 265.00 | 265.00 | 265.00 | -4.68% | 81,300 |
| Apr 30, 2026 | 273.00 | 281.00 | 273.00 | 278.00 | 278.00 | -1.07% | 18,600 |
| Apr 28, 2026 | 275.00 | 283.00 | 273.00 | 281.00 | 281.00 | 0.36% | 72,300 |
| Apr 27, 2026 | 274.00 | 285.00 | 268.00 | 280.00 | 280.00 | 0.36% | 54,700 |
| Apr 24, 2026 | 298.00 | 298.00 | 279.00 | 279.00 | 279.00 | -3.79% | 25,600 |
| Apr 23, 2026 | 286.00 | 297.00 | 274.00 | 290.00 | 290.00 | 0.69% | 199,900 |
| Apr 22, 2026 | 290.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 36,200 |
| Apr 21, 2026 | 297.00 | 303.00 | 289.00 | 291.00 | 291.00 | -2.02% | 44,800 |
| Apr 20, 2026 | 293.00 | 300.00 | 288.00 | 297.00 | 297.00 | 3.13% | 129,800 |
| Apr 17, 2026 | 302.00 | 302.00 | 287.00 | 288.00 | 288.00 | -4.64% | 69,300 |
| Apr 16, 2026 | 315.00 | 315.00 | 301.00 | 302.00 | 302.00 | -1.63% | 137,200 |
| Apr 15, 2026 | 308.00 | 314.00 | 300.00 | 307.00 | 307.00 | - | 116,300 |
| Apr 14, 2026 | 291.00 | 307.00 | 291.00 | 307.00 | 307.00 | 6.23% | 183,300 |
| Apr 13, 2026 | 295.00 | 296.00 | 283.00 | 289.00 | 289.00 | -2.03% | 113,600 |
| Apr 10, 2026 | 298.00 | 304.00 | 295.00 | 295.00 | 295.00 | -1.67% | 95,600 |
| Apr 9, 2026 | 298.00 | 306.00 | 293.00 | 300.00 | 300.00 | 0.67% | 100,100 |
| Apr 8, 2026 | 308.00 | 309.00 | 297.00 | 298.00 | 298.00 | -3.56% | 163,300 |
| Apr 7, 2026 | 297.00 | 312.00 | 291.00 | 309.00 | 309.00 | 5.82% | 540,600 |
| Apr 6, 2026 | 270.00 | 296.00 | 270.00 | 292.00 | 292.00 | 8.15% | 253,200 |
| Apr 3, 2026 | 278.00 | 279.00 | 261.00 | 270.00 | 270.00 | -3.57% | 255,500 |
| Apr 2, 2026 | 263.00 | 291.00 | 263.00 | 280.00 | 280.00 | 7.28% | 613,300 |
| 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 |