Skip to main content
logo
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
2,061.00
-50.00 (-2.37%)
May 28, 2026, 3:30 PM JST

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,088.002,122.002,044.002,061.002,061.00-2.37%535,600
May 27, 20262,150.002,169.002,092.002,111.002,111.00-3.61%476,100
May 26, 20262,190.002,230.002,150.002,190.002,190.000.14%654,100
May 25, 20262,293.002,299.002,167.002,187.002,187.00-2.63%819,000
May 22, 20262,222.002,315.002,147.002,246.002,246.001.81%641,500
May 21, 20262,243.002,268.002,178.002,206.002,206.000.32%630,100
May 20, 20262,326.002,344.002,180.002,199.002,199.00-3.43%892,600
May 19, 20262,282.002,320.002,234.002,277.002,277.004.35%547,600
May 18, 20262,249.002,291.002,148.002,182.002,182.00-699,800
May 15, 20262,200.002,240.002,122.002,182.002,182.001.44%713,100
May 14, 20262,300.002,319.002,064.002,151.002,151.00-8.66%1,609,300
May 13, 20262,390.002,404.002,332.002,355.002,355.001.95%623,600
May 12, 20262,456.002,476.002,300.002,310.002,310.00-7.04%863,700
May 11, 20262,468.002,517.002,430.002,485.002,485.002.05%462,800
May 8, 20262,400.002,544.002,388.002,435.002,435.004.96%659,500
May 7, 20262,324.002,388.002,249.002,320.002,320.002.02%595,700
May 1, 20262,261.002,305.002,225.002,274.002,274.000.35%373,700
Apr 30, 20262,251.002,327.002,251.002,266.002,266.001.57%612,900
Apr 28, 20262,207.002,260.002,206.002,231.002,231.001.59%557,500
Apr 27, 20262,331.002,331.002,194.002,196.002,196.00-3.73%827,300
Apr 24, 20262,304.002,344.002,250.002,281.002,281.00-2.77%841,500
Apr 23, 20262,440.002,440.002,281.002,346.002,346.00-13.43%1,475,600
Apr 22, 20262,594.002,735.002,579.002,710.002,710.008.66%1,352,400
Apr 21, 20262,469.002,525.002,460.002,494.002,494.001.01%771,100
Apr 20, 20262,441.002,475.002,411.002,469.002,469.001.15%690,100
Apr 17, 20262,382.002,455.002,351.002,441.002,441.001.84%795,600
Apr 16, 20262,395.002,420.002,342.002,397.002,397.004.44%1,133,800
Apr 15, 20262,173.002,312.002,130.002,295.002,295.0010.71%1,322,400
Apr 14, 20262,050.002,091.001,999.002,073.002,073.006.14%1,075,200
Apr 13, 20261,929.001,978.001,914.001,953.001,953.00-0.31%713,300
Apr 10, 20261,989.002,007.001,937.001,959.001,959.00-6.22%873,200
Apr 9, 20262,149.002,170.002,057.002,089.002,089.00-3.55%534,000
Apr 8, 20262,150.002,178.002,126.002,166.002,166.002.41%612,300
Apr 7, 20262,037.002,180.002,034.002,115.002,115.005.91%841,200
Apr 6, 20262,019.002,043.001,992.001,997.001,997.00-0.05%406,000
Apr 3, 20261,976.002,007.001,951.001,998.001,998.002.20%352,200
Apr 2, 20262,035.002,055.001,951.001,955.001,955.00-6.24%798,200
Apr 1, 20262,020.002,101.002,001.002,085.002,085.003.47%574,300
Mar 31, 20262,009.002,056.001,996.002,015.002,015.001.21%857,200
Mar 30, 20262,100.002,150.001,988.001,991.001,991.00-9.62%768,400
Mar 27, 20262,146.002,232.002,146.002,203.002,203.003.52%431,600
Mar 26, 20262,100.002,131.002,059.002,128.002,128.00-1.02%403,500
Mar 25, 20262,010.002,150.001,995.002,150.002,150.002.92%638,100
Mar 24, 20262,076.002,101.002,019.002,089.002,089.002.45%301,600
Mar 23, 20262,055.002,098.001,996.002,039.002,039.000.54%397,100
Mar 19, 20262,080.002,094.002,017.002,028.002,028.00-3.34%275,600
Mar 18, 20262,098.002,109.002,043.002,098.002,098.002.44%254,100
Mar 17, 20262,073.002,073.001,994.002,048.002,048.000.29%317,500
Mar 16, 20261,990.002,068.001,989.002,042.002,042.002.15%464,000
Mar 13, 20262,050.002,095.001,990.001,999.001,999.00-2.73%725,000