I-Freek Mobile Inc. (TYO:3845)
Japan · Delayed Price · Currency is JPY 357.00
+14.00 (4.08%)
Nov 2, 2026, 3:30 PM JST
I-Freek Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 345.00 | 357.00 | 332.00 | 357.00 | 357.00 | 4.08% | 61,800 |
| Oct 30, 2026 | 344.00 | 345.00 | 338.00 | 343.00 | 343.00 | 0.88% | 23,500 |
| Oct 29, 2026 | 336.00 | 346.00 | 335.00 | 340.00 | 340.00 | 1.19% | 55,400 |
| Oct 28, 2026 | 308.00 | 337.00 | 308.00 | 336.00 | 336.00 | 6.67% | 71,300 |
| Oct 27, 2026 | 307.00 | 348.00 | 306.00 | 315.00 | 315.00 | 1.61% | 255,600 |
| Oct 26, 2026 | 316.00 | 322.00 | 294.00 | 310.00 | 310.00 | -1.90% | 180,300 |
| Oct 23, 2026 | 317.00 | 319.00 | 303.00 | 316.00 | 316.00 | 0.64% | 102,600 |
| Oct 22, 2026 | 311.00 | 319.00 | 271.00 | 314.00 | 314.00 | 0.32% | 435,300 |
| Oct 21, 2026 | 325.00 | 325.00 | 299.00 | 313.00 | 313.00 | -3.99% | 395,500 |
| Oct 20, 2026 | 327.00 | 333.00 | 323.00 | 326.00 | 326.00 | -2.10% | 39,800 |
| Oct 19, 2026 | 337.00 | 346.00 | 328.00 | 333.00 | 333.00 | -2.92% | 37,800 |
| Oct 16, 2026 | 332.00 | 344.00 | 327.00 | 343.00 | 343.00 | 0.88% | 59,600 |
| Oct 15, 2026 | 349.00 | 349.00 | 337.00 | 340.00 | 340.00 | -2.58% | 40,400 |
| Oct 14, 2026 | 342.00 | 349.00 | 337.00 | 349.00 | 349.00 | 2.05% | 56,200 |
| Oct 13, 2026 | 348.00 | 359.00 | 342.00 | 342.00 | 342.00 | -2.84% | 63,800 |
| Oct 9, 2026 | 341.00 | 353.00 | 336.00 | 352.00 | 352.00 | 3.23% | 131,500 |
| Oct 8, 2026 | 331.00 | 345.00 | 330.00 | 341.00 | 341.00 | 1.49% | 57,200 |
| Oct 7, 2026 | 328.00 | 337.00 | 328.00 | 336.00 | 336.00 | 0.60% | 57,900 |
| Oct 6, 2026 | 333.00 | 335.00 | 325.00 | 334.00 | 334.00 | 1.21% | 82,900 |
| Oct 5, 2026 | 322.00 | 331.00 | 322.00 | 330.00 | 330.00 | 1.54% | 43,000 |
| Oct 2, 2026 | 326.00 | 330.00 | 321.00 | 325.00 | 325.00 | -1.52% | 27,600 |
| Oct 1, 2026 | 333.00 | 336.00 | 323.00 | 330.00 | 330.00 | -1.49% | 41,400 |
| Sep 30, 2026 | 328.00 | 335.00 | 320.00 | 335.00 | 335.00 | 1.82% | 91,400 |
| Sep 29, 2026 | 332.00 | 337.00 | 325.00 | 329.00 | 329.00 | - | 38,800 |
| Sep 28, 2026 | 328.00 | 332.00 | 324.00 | 329.00 | 329.00 | 0.30% | 25,800 |
| Sep 25, 2026 | 316.00 | 328.00 | 309.00 | 328.00 | 328.00 | 2.50% | 104,200 |
| Sep 24, 2026 | 327.00 | 329.00 | 313.00 | 320.00 | 320.00 | -2.14% | 129,200 |
| 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 |