freee K.K. (TYO:4478)
Japan · Delayed Price · Currency is JPY 2,203.00
+75.00 (3.52%)
At close: Mar 27, 2026
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,146.00 | 2,232.00 | 2,146.00 | 2,203.00 | 2,203.00 | 3.52% | 431,600 |
| Mar 26, 2026 | 2,100.00 | 2,131.00 | 2,059.00 | 2,128.00 | 2,128.00 | -1.02% | 403,500 |
| Mar 25, 2026 | 2,010.00 | 2,150.00 | 1,995.00 | 2,150.00 | 2,150.00 | 2.92% | 638,100 |
| Mar 24, 2026 | 2,076.00 | 2,101.00 | 2,019.00 | 2,089.00 | 2,089.00 | 2.45% | 301,600 |
| Mar 23, 2026 | 2,055.00 | 2,098.00 | 1,996.00 | 2,039.00 | 2,039.00 | 0.54% | 397,100 |
| Mar 19, 2026 | 2,080.00 | 2,094.00 | 2,017.00 | 2,028.00 | 2,028.00 | -3.34% | 275,600 |
| Mar 18, 2026 | 2,098.00 | 2,109.00 | 2,043.00 | 2,098.00 | 2,098.00 | 2.44% | 254,100 |
| Mar 17, 2026 | 2,073.00 | 2,073.00 | 1,994.00 | 2,048.00 | 2,048.00 | 0.29% | 317,500 |
| Mar 16, 2026 | 1,990.00 | 2,068.00 | 1,989.00 | 2,042.00 | 2,042.00 | 2.15% | 464,000 |
| Mar 13, 2026 | 2,050.00 | 2,095.00 | 1,990.00 | 1,999.00 | 1,999.00 | -2.73% | 725,000 |
| Mar 12, 2026 | 2,090.00 | 2,098.00 | 2,013.00 | 2,055.00 | 2,055.00 | -4.64% | 901,200 |
| Mar 11, 2026 | 2,265.00 | 2,265.00 | 2,122.00 | 2,155.00 | 2,155.00 | -5.44% | 849,100 |
| Mar 10, 2026 | 2,350.00 | 2,386.00 | 2,216.00 | 2,279.00 | 2,279.00 | -8.69% | 1,162,600 |
| Mar 9, 2026 | 2,421.00 | 2,560.00 | 2,380.00 | 2,496.00 | 2,496.00 | 3.35% | 1,547,100 |
| Mar 6, 2026 | 2,407.00 | 2,552.00 | 2,332.00 | 2,415.00 | 2,415.00 | 8.69% | 2,160,700 |
| Mar 5, 2026 | 2,225.00 | 2,264.00 | 2,163.00 | 2,222.00 | 2,222.00 | 9.35% | 1,109,500 |
| Mar 4, 2026 | 2,008.00 | 2,066.00 | 1,988.00 | 2,032.00 | 2,032.00 | 3.25% | 1,139,900 |
| Mar 3, 2026 | 1,999.00 | 2,020.00 | 1,958.00 | 1,968.00 | 1,968.00 | -3.24% | 582,200 |
| Mar 2, 2026 | 2,114.00 | 2,160.00 | 1,998.00 | 2,034.00 | 2,034.00 | -5.40% | 914,200 |
| Feb 27, 2026 | 2,241.00 | 2,300.00 | 2,120.00 | 2,150.00 | 2,150.00 | -1.87% | 1,417,000 |
| Feb 26, 2026 | 2,003.00 | 2,228.00 | 1,999.00 | 2,191.00 | 2,191.00 | 11.50% | 1,353,400 |
| Feb 25, 2026 | 1,884.00 | 1,970.00 | 1,845.00 | 1,965.00 | 1,965.00 | 5.82% | 1,462,000 |
| Feb 24, 2026 | 1,898.00 | 1,950.00 | 1,831.00 | 1,857.00 | 1,857.00 | -8.43% | 1,920,000 |
| Feb 20, 2026 | 2,165.00 | 2,180.00 | 1,983.00 | 2,028.00 | 2,028.00 | -7.82% | 1,344,600 |
| Feb 19, 2026 | 2,300.00 | 2,300.00 | 2,193.00 | 2,200.00 | 2,200.00 | -0.99% | 493,600 |
| Feb 18, 2026 | 2,234.00 | 2,252.00 | 2,190.00 | 2,222.00 | 2,222.00 | -0.09% | 561,300 |
| Feb 17, 2026 | 2,225.00 | 2,252.00 | 2,193.00 | 2,224.00 | 2,224.00 | -1.02% | 624,900 |
| Feb 16, 2026 | 2,178.00 | 2,293.00 | 2,171.00 | 2,247.00 | 2,247.00 | 5.20% | 679,700 |
| Feb 13, 2026 | 2,301.00 | 2,330.00 | 2,098.00 | 2,136.00 | 2,136.00 | -9.18% | 1,624,000 |
| Feb 12, 2026 | 2,273.00 | 2,367.00 | 2,273.00 | 2,352.00 | 2,352.00 | -2.04% | 820,200 |
| Feb 10, 2026 | 2,392.00 | 2,436.00 | 2,368.00 | 2,401.00 | 2,401.00 | 3.94% | 1,084,900 |
| Feb 9, 2026 | 2,333.00 | 2,334.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1.05% | 590,700 |
| Feb 6, 2026 | 2,300.00 | 2,308.00 | 2,230.00 | 2,286.00 | 2,286.00 | -1.59% | 872,100 |
| Feb 5, 2026 | 2,286.00 | 2,365.00 | 2,251.00 | 2,323.00 | 2,323.00 | 2.11% | 1,251,200 |
| Feb 4, 2026 | 2,470.00 | 2,488.00 | 2,216.00 | 2,275.00 | 2,275.00 | -12.53% | 2,004,800 |
| Feb 3, 2026 | 2,551.00 | 2,647.00 | 2,540.00 | 2,601.00 | 2,601.00 | 0.23% | 628,100 |
| Feb 2, 2026 | 2,675.00 | 2,752.00 | 2,564.00 | 2,595.00 | 2,595.00 | -4.28% | 754,200 |
| Jan 30, 2026 | 2,658.00 | 2,735.00 | 2,651.00 | 2,711.00 | 2,711.00 | -0.77% | 598,200 |
| Jan 29, 2026 | 2,925.00 | 2,933.00 | 2,712.00 | 2,732.00 | 2,732.00 | -7.52% | 1,002,400 |
| Jan 28, 2026 | 2,909.00 | 2,966.00 | 2,909.00 | 2,954.00 | 2,954.00 | 1.23% | 418,000 |
| Jan 27, 2026 | 2,917.00 | 2,955.00 | 2,899.00 | 2,918.00 | 2,918.00 | 0.41% | 323,500 |
| Jan 26, 2026 | 2,954.00 | 2,973.00 | 2,903.00 | 2,906.00 | 2,906.00 | -1.76% | 382,500 |
| Jan 23, 2026 | 3,010.00 | 3,025.00 | 2,951.00 | 2,958.00 | 2,958.00 | -0.27% | 369,200 |
| Jan 22, 2026 | 2,964.00 | 3,025.00 | 2,930.00 | 2,966.00 | 2,966.00 | 0.34% | 488,600 |
| Jan 21, 2026 | 2,886.00 | 2,956.00 | 2,877.00 | 2,956.00 | 2,956.00 | 1.93% | 449,600 |
| Jan 20, 2026 | 3,005.00 | 3,040.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 413,100 |
| Jan 19, 2026 | 3,025.00 | 3,050.00 | 2,990.00 | 3,000.00 | 3,000.00 | -1.80% | 378,800 |
| Jan 16, 2026 | 3,140.00 | 3,220.00 | 3,045.00 | 3,055.00 | 3,055.00 | -4.83% | 471,500 |
| Jan 15, 2026 | 3,090.00 | 3,210.00 | 3,070.00 | 3,210.00 | 3,210.00 | 5.07% | 445,000 |
| Jan 14, 2026 | 3,070.00 | 3,110.00 | 3,030.00 | 3,055.00 | 3,055.00 | -0.97% | 186,400 |