Skip to main content
logo
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
2,136.00
-216.00 (-9.18%)
At close: Feb 13, 2026

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,301.002,330.002,098.002,136.002,136.00-9.18%1,624,000
Feb 12, 20262,273.002,367.002,273.002,352.002,352.00-2.04%820,200
Feb 10, 20262,392.002,436.002,368.002,401.002,401.003.94%1,084,900
Feb 9, 20262,333.002,334.002,290.002,310.002,310.001.05%590,700
Feb 6, 20262,300.002,308.002,230.002,286.002,286.00-1.59%872,100
Feb 5, 20262,286.002,365.002,251.002,323.002,323.002.11%1,251,200
Feb 4, 20262,470.002,488.002,216.002,275.002,275.00-12.53%2,004,800
Feb 3, 20262,551.002,647.002,540.002,601.002,601.000.23%628,100
Feb 2, 20262,675.002,752.002,564.002,595.002,595.00-4.28%754,200
Jan 30, 20262,658.002,735.002,651.002,711.002,711.00-0.77%598,200
Jan 29, 20262,925.002,933.002,712.002,732.002,732.00-7.52%1,002,400
Jan 28, 20262,909.002,966.002,909.002,954.002,954.001.23%418,000
Jan 27, 20262,917.002,955.002,899.002,918.002,918.000.41%323,500
Jan 26, 20262,954.002,973.002,903.002,906.002,906.00-1.76%382,500
Jan 23, 20263,010.003,025.002,951.002,958.002,958.00-0.27%369,200
Jan 22, 20262,964.003,025.002,930.002,966.002,966.000.34%488,600
Jan 21, 20262,886.002,956.002,877.002,956.002,956.001.93%449,600
Jan 20, 20263,005.003,040.002,900.002,900.002,900.00-3.33%413,100
Jan 19, 20263,025.003,050.002,990.003,000.003,000.00-1.80%378,800
Jan 16, 20263,140.003,220.003,045.003,055.003,055.00-4.83%471,500
Jan 15, 20263,090.003,210.003,070.003,210.003,210.005.07%445,000
Jan 14, 20263,070.003,110.003,030.003,055.003,055.00-0.97%186,400
Jan 13, 20263,100.003,100.003,050.003,085.003,085.001.15%183,800
Jan 9, 20263,055.003,110.003,030.003,050.003,050.00-0.33%209,900
Jan 8, 20263,070.003,090.003,005.003,060.003,060.001.49%221,300
Jan 7, 20262,974.003,015.002,947.003,015.003,015.002.41%344,900
Jan 6, 20263,020.003,065.002,940.002,944.002,944.00-0.37%472,000
Jan 5, 20263,045.003,065.002,941.002,955.002,955.00-1.66%531,300
Dec 30, 20253,040.003,050.002,988.003,005.003,005.00-0.66%367,200
Dec 29, 20253,065.003,065.003,010.003,025.003,025.00-0.82%139,500
Dec 26, 20253,040.003,075.003,030.003,050.003,050.000.66%163,400
Dec 25, 20252,980.003,055.002,962.003,030.003,030.001.68%208,700
Dec 24, 20252,937.002,980.002,909.002,980.002,980.002.90%206,300
Dec 23, 20252,886.002,937.002,880.002,896.002,896.000.07%258,200
Dec 22, 20252,971.002,986.002,863.002,894.002,894.00-2.36%366,100
Dec 19, 20252,951.003,015.002,922.002,964.002,964.00-0.27%322,100
Dec 18, 20252,849.002,974.002,845.002,972.002,972.002.98%314,300
Dec 17, 20252,901.002,921.002,833.002,886.002,886.00-1.03%477,500
Dec 16, 20252,927.002,954.002,881.002,916.002,916.00-2.51%535,800
Dec 15, 20252,958.003,060.002,958.002,991.002,991.001.18%394,400
Dec 12, 20252,918.002,988.002,913.002,956.002,956.001.37%604,000
Dec 11, 20252,960.002,978.002,895.002,916.002,916.00-2.18%464,100
Dec 10, 20252,990.003,005.002,916.002,981.002,981.00-3.99%699,800
Dec 9, 20253,110.003,155.003,070.003,105.003,105.000.98%387,400
Dec 8, 20252,977.003,115.002,913.003,075.003,075.002.88%431,300
Dec 5, 20253,025.003,045.002,980.002,989.002,989.00-206,900
Dec 4, 20252,964.003,025.002,964.002,989.002,989.000.84%161,600
Dec 3, 20252,972.003,025.002,963.002,964.002,964.00-0.74%261,400
Dec 2, 20253,030.003,120.002,986.002,986.002,986.00-1.29%314,700
Dec 1, 20253,025.003,095.003,000.003,025.003,025.000.90%286,000