freee K.K. (TYO:4478)
Japan · Delayed Price · Currency is JPY 1,975.00
+58.00 (3.03%)
Jun 18, 2026, 3:30 PM JST
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,912.00 | 1,980.00 | 1,888.00 | 1,963.00 | - | 2.40% | 261,600 |
| Jun 17, 2026 | 1,910.00 | 1,919.00 | 1,838.00 | 1,917.00 | 1,917.00 | 0.89% | 606,900 |
| Jun 16, 2026 | 1,910.00 | 1,932.00 | 1,865.00 | 1,900.00 | 1,900.00 | -1.66% | 485,600 |
| Jun 15, 2026 | 1,850.00 | 1,947.00 | 1,838.00 | 1,932.00 | 1,932.00 | 4.26% | 244,400 |
| Jun 12, 2026 | 1,981.00 | 1,988.00 | 1,851.00 | 1,853.00 | 1,853.00 | -6.46% | 650,200 |
| Jun 11, 2026 | 2,002.00 | 2,026.00 | 1,952.00 | 1,981.00 | 1,981.00 | -1.30% | 247,500 |
| Jun 10, 2026 | 2,000.00 | 2,030.00 | 1,952.00 | 2,007.00 | 2,007.00 | 1.06% | 281,800 |
| Jun 9, 2026 | 2,082.00 | 2,113.00 | 1,972.00 | 1,986.00 | 1,986.00 | -4.06% | 475,400 |
| Jun 8, 2026 | 2,117.00 | 2,160.00 | 2,068.00 | 2,070.00 | 2,070.00 | -3.94% | 354,000 |
| Jun 5, 2026 | 2,144.00 | 2,188.00 | 2,143.00 | 2,155.00 | 2,155.00 | 0.84% | 256,500 |
| Jun 4, 2026 | 2,247.00 | 2,247.00 | 2,137.00 | 2,137.00 | 2,137.00 | -6.11% | 482,200 |
| Jun 3, 2026 | 2,356.00 | 2,389.00 | 2,270.00 | 2,276.00 | 2,276.00 | -3.35% | 775,600 |
| Jun 2, 2026 | 2,350.00 | 2,371.00 | 2,243.00 | 2,355.00 | 2,355.00 | 5.94% | 797,400 |
| Jun 1, 2026 | 2,230.00 | 2,292.00 | 2,188.00 | 2,223.00 | 2,223.00 | 5.26% | 772,600 |
| May 29, 2026 | 2,111.00 | 2,215.00 | 2,096.00 | 2,112.00 | 2,112.00 | 2.47% | 505,000 |
| May 28, 2026 | 2,088.00 | 2,122.00 | 2,044.00 | 2,061.00 | 2,061.00 | -2.37% | 535,600 |
| May 27, 2026 | 2,150.00 | 2,169.00 | 2,092.00 | 2,111.00 | 2,111.00 | -3.61% | 476,100 |
| May 26, 2026 | 2,190.00 | 2,230.00 | 2,150.00 | 2,190.00 | 2,190.00 | 0.14% | 654,100 |
| May 25, 2026 | 2,293.00 | 2,299.00 | 2,167.00 | 2,187.00 | 2,187.00 | -2.63% | 819,000 |
| May 22, 2026 | 2,222.00 | 2,315.00 | 2,147.00 | 2,246.00 | 2,246.00 | 1.81% | 641,500 |
| May 21, 2026 | 2,243.00 | 2,268.00 | 2,178.00 | 2,206.00 | 2,206.00 | 0.32% | 630,100 |
| May 20, 2026 | 2,326.00 | 2,344.00 | 2,180.00 | 2,199.00 | 2,199.00 | -3.43% | 892,600 |
| May 19, 2026 | 2,282.00 | 2,320.00 | 2,234.00 | 2,277.00 | 2,277.00 | 4.35% | 547,600 |
| May 18, 2026 | 2,249.00 | 2,291.00 | 2,148.00 | 2,182.00 | 2,182.00 | - | 699,800 |
| May 15, 2026 | 2,200.00 | 2,240.00 | 2,122.00 | 2,182.00 | 2,182.00 | 1.44% | 713,100 |
| May 14, 2026 | 2,300.00 | 2,319.00 | 2,064.00 | 2,151.00 | 2,151.00 | -8.66% | 1,609,300 |
| May 13, 2026 | 2,390.00 | 2,404.00 | 2,332.00 | 2,355.00 | 2,355.00 | 1.95% | 623,600 |
| May 12, 2026 | 2,456.00 | 2,476.00 | 2,300.00 | 2,310.00 | 2,310.00 | -7.04% | 863,700 |
| May 11, 2026 | 2,468.00 | 2,517.00 | 2,430.00 | 2,485.00 | 2,485.00 | 2.05% | 462,800 |
| May 8, 2026 | 2,400.00 | 2,544.00 | 2,388.00 | 2,435.00 | 2,435.00 | 4.96% | 659,500 |
| May 7, 2026 | 2,324.00 | 2,388.00 | 2,249.00 | 2,320.00 | 2,320.00 | 2.02% | 595,700 |
| May 1, 2026 | 2,261.00 | 2,305.00 | 2,225.00 | 2,274.00 | 2,274.00 | 0.35% | 373,700 |
| Apr 30, 2026 | 2,251.00 | 2,327.00 | 2,251.00 | 2,266.00 | 2,266.00 | 1.57% | 612,900 |
| Apr 28, 2026 | 2,207.00 | 2,260.00 | 2,206.00 | 2,231.00 | 2,231.00 | 1.59% | 557,500 |
| Apr 27, 2026 | 2,331.00 | 2,331.00 | 2,194.00 | 2,196.00 | 2,196.00 | -3.73% | 827,300 |
| Apr 24, 2026 | 2,304.00 | 2,344.00 | 2,250.00 | 2,281.00 | 2,281.00 | -2.77% | 841,500 |
| Apr 23, 2026 | 2,440.00 | 2,440.00 | 2,281.00 | 2,346.00 | 2,346.00 | -13.43% | 1,475,600 |
| Apr 22, 2026 | 2,594.00 | 2,735.00 | 2,579.00 | 2,710.00 | 2,710.00 | 8.66% | 1,352,400 |
| Apr 21, 2026 | 2,469.00 | 2,525.00 | 2,460.00 | 2,494.00 | 2,494.00 | 1.01% | 771,100 |
| Apr 20, 2026 | 2,441.00 | 2,475.00 | 2,411.00 | 2,469.00 | 2,469.00 | 1.15% | 690,100 |
| Apr 17, 2026 | 2,382.00 | 2,455.00 | 2,351.00 | 2,441.00 | 2,441.00 | 1.84% | 795,600 |
| Apr 16, 2026 | 2,395.00 | 2,420.00 | 2,342.00 | 2,397.00 | 2,397.00 | 4.44% | 1,133,800 |
| Apr 15, 2026 | 2,173.00 | 2,312.00 | 2,130.00 | 2,295.00 | 2,295.00 | 10.71% | 1,322,400 |
| Apr 14, 2026 | 2,050.00 | 2,091.00 | 1,999.00 | 2,073.00 | 2,073.00 | 6.14% | 1,075,200 |
| Apr 13, 2026 | 1,929.00 | 1,978.00 | 1,914.00 | 1,953.00 | 1,953.00 | -0.31% | 713,300 |
| Apr 10, 2026 | 1,989.00 | 2,007.00 | 1,937.00 | 1,959.00 | 1,959.00 | -6.22% | 873,200 |
| Apr 9, 2026 | 2,149.00 | 2,170.00 | 2,057.00 | 2,089.00 | 2,089.00 | -3.55% | 534,000 |
| Apr 8, 2026 | 2,150.00 | 2,178.00 | 2,126.00 | 2,166.00 | 2,166.00 | 2.41% | 612,300 |
| Apr 7, 2026 | 2,037.00 | 2,180.00 | 2,034.00 | 2,115.00 | 2,115.00 | 5.91% | 841,200 |
| Apr 6, 2026 | 2,019.00 | 2,043.00 | 1,992.00 | 1,997.00 | 1,997.00 | -0.05% | 406,000 |