I-Freek Mobile Inc. (TYO:3845)
Japan · Delayed Price · Currency is JPY 212.00
-17.00 (-7.42%)
Jun 26, 2026, 3:30 PM JST
I-Freek Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 221.00 | 222.00 | 212.00 | 212.00 | 212.00 | -7.42% | 14,100 |
| Jun 25, 2026 | 225.00 | 233.00 | 220.00 | 229.00 | 229.00 | 2.23% | 87,000 |
| Jun 24, 2026 | 228.00 | 231.00 | 220.00 | 224.00 | 224.00 | -1.32% | 31,100 |
| Jun 23, 2026 | 226.00 | 232.00 | 216.00 | 227.00 | 227.00 | -0.87% | 127,000 |
| Jun 22, 2026 | 220.00 | 239.00 | 212.00 | 229.00 | 229.00 | 4.09% | 199,800 |
| Jun 19, 2026 | 196.00 | 222.00 | 196.00 | 220.00 | 220.00 | 13.40% | 268,900 |
| Jun 18, 2026 | 190.00 | 206.00 | 177.00 | 194.00 | 194.00 | 0.52% | 257,900 |
| Jun 17, 2026 | 191.00 | 196.00 | 190.00 | 193.00 | 193.00 | - | 34,900 |
| Jun 16, 2026 | 207.00 | 207.00 | 191.00 | 193.00 | 193.00 | -3.50% | 72,900 |
| Jun 15, 2026 | 210.00 | 210.00 | 190.00 | 200.00 | 200.00 | -6.54% | 236,700 |
| Jun 12, 2026 | 208.00 | 215.00 | 204.00 | 214.00 | 214.00 | 2.88% | 87,400 |
| Jun 11, 2026 | 215.00 | 221.00 | 207.00 | 208.00 | 208.00 | -6.73% | 191,400 |
| Jun 10, 2026 | 225.00 | 227.00 | 212.00 | 223.00 | 223.00 | -2.19% | 147,900 |
| Jun 9, 2026 | 233.00 | 240.00 | 221.00 | 228.00 | 228.00 | -2.15% | 61,100 |
| Jun 8, 2026 | 238.00 | 244.00 | 227.00 | 233.00 | 233.00 | -3.72% | 88,800 |
| Jun 5, 2026 | 240.00 | 251.00 | 240.00 | 242.00 | 242.00 | 0.83% | 70,700 |
| Jun 4, 2026 | 241.00 | 241.00 | 236.00 | 240.00 | 240.00 | -0.41% | 35,000 |
| Jun 3, 2026 | 243.00 | 243.00 | 235.00 | 241.00 | 241.00 | 1.26% | 55,600 |
| Jun 2, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.83% | 61,800 |
| Jun 1, 2026 | 239.00 | 247.00 | 238.00 | 240.00 | 240.00 | 0.84% | 92,100 |
| May 29, 2026 | 249.00 | 250.00 | 238.00 | 238.00 | 238.00 | -4.42% | 41,400 |
| May 28, 2026 | 250.00 | 250.00 | 243.00 | 249.00 | 249.00 | - | 81,000 |
| May 27, 2026 | 262.00 | 262.00 | 248.00 | 249.00 | 249.00 | -4.23% | 38,600 |
| May 26, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.77% | 12,500 |
| May 25, 2026 | 260.00 | 266.00 | 251.00 | 253.00 | 253.00 | -2.69% | 101,500 |
| May 22, 2026 | 254.00 | 260.00 | 245.00 | 260.00 | 260.00 | 4.00% | 93,000 |
| May 21, 2026 | 254.00 | 265.00 | 246.00 | 250.00 | 250.00 | -1.57% | 169,300 |
| May 20, 2026 | 255.00 | 255.00 | 250.00 | 254.00 | 254.00 | -0.39% | 39,500 |
| May 19, 2026 | 251.00 | 268.00 | 250.00 | 255.00 | 255.00 | 2.00% | 130,200 |
| May 18, 2026 | 243.00 | 265.00 | 243.00 | 250.00 | 250.00 | 0.81% | 106,300 |
| 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 |