Skip to main content
logo
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
2,958.00
-8.00 (-0.27%)
At close: Jan 23, 2026

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,010.003,025.002,953.002,986.00-0.67%145,300
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
Nov 28, 20253,125.003,125.002,998.002,998.002,998.00-3.13%459,100
Nov 27, 20253,010.003,140.002,993.003,095.003,095.002.82%422,100
Nov 26, 20252,925.003,015.002,921.003,010.003,010.002.35%607,800
Nov 25, 20253,150.003,150.002,906.002,941.002,941.00-6.34%796,900
Nov 21, 20253,020.003,145.003,005.003,140.003,140.000.96%565,700
Nov 20, 20253,225.003,225.003,105.003,110.003,110.00-2.05%388,100
Nov 19, 20253,290.003,310.003,170.003,175.003,175.00-5.22%592,900
Nov 18, 20253,500.003,525.003,340.003,350.003,350.00-3.60%373,700
Nov 17, 20253,485.003,535.003,375.003,475.003,475.00-1.56%514,800
Nov 14, 20253,555.003,665.003,480.003,530.003,530.00-1.94%793,000
Nov 13, 20253,495.003,600.003,410.003,600.003,600.003.60%654,600
Nov 12, 20253,425.003,540.003,420.003,475.003,475.000.43%465,900
Nov 11, 20253,470.003,495.003,400.003,460.003,460.001.76%397,300
Nov 10, 20253,265.003,405.003,265.003,400.003,400.004.13%368,500