Skip to main content
logo
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
3,510.00
+190.00 (5.72%)
Sep 12, 2025, 3:30 PM JST

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,365.003,595.003,305.003,560.003,560.007.23%671,200
Sep 11, 20253,415.003,440.003,310.003,320.003,320.000.30%538,700
Sep 10, 20253,270.003,320.003,185.003,310.003,310.000.15%401,200
Sep 9, 20253,265.003,325.003,260.003,305.003,305.002.80%460,600
Sep 8, 20253,235.003,250.003,170.003,215.003,215.001.10%401,500
Sep 5, 20253,190.003,205.003,120.003,180.003,180.00-0.31%346,400
Sep 4, 20253,080.003,230.003,080.003,190.003,190.002.57%571,700
Sep 3, 20253,165.003,175.003,080.003,110.003,110.00-1.58%517,900
Sep 2, 20253,220.003,285.003,125.003,160.003,160.00-1.86%582,600
Sep 1, 20253,140.003,300.003,140.003,220.003,220.003.04%838,700
Aug 29, 20253,110.003,160.003,075.003,125.003,125.00-0.48%932,400
Aug 28, 20253,155.003,175.003,120.003,140.003,140.00-1.26%401,100
Aug 27, 20253,235.003,240.003,150.003,180.003,180.00-2.45%536,300
Aug 26, 20253,320.003,320.003,235.003,260.003,260.00-1.66%542,000
Aug 25, 20253,330.003,430.003,315.003,315.003,315.000.45%501,000
Aug 22, 20253,325.003,330.003,255.003,300.003,300.00-1.05%700,100
Aug 21, 20253,430.003,470.003,320.003,335.003,335.00-2.77%543,800
Aug 20, 20253,475.003,525.003,390.003,430.003,430.00-0.29%648,900
Aug 19, 20253,515.003,525.003,435.003,440.003,440.00-2.96%845,300
Aug 18, 20253,550.003,715.003,540.003,545.003,545.002.16%1,282,000
Aug 15, 20253,525.003,570.003,440.003,470.003,470.000.14%1,887,800
Aug 14, 20253,645.003,650.003,350.003,465.003,465.00-14.44%4,027,100
Aug 13, 20254,070.004,110.003,990.004,050.004,050.001.38%548,700
Aug 12, 20253,985.004,005.003,925.003,995.003,995.001.01%324,700
Aug 8, 20254,025.004,065.003,945.003,955.003,955.00-1.25%256,700
Aug 7, 20253,960.004,030.003,945.004,005.004,005.002.04%293,100
Aug 6, 20254,215.004,230.003,915.003,925.003,925.00-7.76%525,300
Aug 5, 20254,300.004,330.004,235.004,255.004,255.00-255,200
Aug 4, 20254,195.004,310.004,125.004,255.004,255.001.43%439,100
Aug 1, 20254,115.004,195.004,100.004,195.004,195.001.94%188,500
Jul 31, 20254,020.004,120.004,015.004,115.004,115.001.11%269,000
Jul 30, 20254,150.004,150.004,010.004,070.004,070.00-2.05%329,500
Jul 29, 20254,215.004,220.004,080.004,155.004,155.00-1.19%343,700
Jul 28, 20254,225.004,235.004,100.004,205.004,205.002.94%461,000
Jul 25, 20254,025.004,245.004,025.004,085.004,085.003.94%739,000
Jul 24, 20254,050.004,060.003,885.003,930.003,930.00-1.75%342,700
Jul 23, 20253,950.004,025.003,940.004,000.004,000.001.65%252,100
Jul 22, 20253,900.003,970.003,880.003,935.003,935.001.42%229,700
Jul 18, 20253,885.003,930.003,865.003,880.003,880.00-0.13%202,700
Jul 17, 20253,815.003,920.003,815.003,885.003,885.002.51%352,400
Jul 16, 20253,810.003,845.003,690.003,790.003,790.000.66%365,700
Jul 15, 20253,785.003,815.003,730.003,765.003,765.000.40%454,300
Jul 14, 20253,665.003,755.003,645.003,750.003,750.001.08%282,000
Jul 11, 20253,700.003,735.003,680.003,710.003,710.00-0.40%288,500
Jul 10, 20253,650.003,745.003,630.003,725.003,725.003.33%410,300
Jul 9, 20253,735.003,735.003,480.003,605.003,605.00-3.48%588,800
Jul 8, 20253,710.003,780.003,710.003,735.003,735.002.33%355,600
Jul 7, 20253,555.003,665.003,555.003,650.003,650.003.11%231,900
Jul 4, 20253,550.003,595.003,515.003,540.003,540.000.57%212,300
Jul 3, 20253,605.003,645.003,515.003,520.003,520.00-3.16%358,800