Skip to main content
logo
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
4,540.00
-140.00 (-2.99%)
Nov 6, 2026, 3:30 PM JST

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20264,540.004,750.004,425.004,540.004,540.00-2.99%751,000
Nov 5, 20264,760.004,875.004,650.004,680.004,680.002.18%648,100
Nov 4, 20264,600.004,665.004,500.004,580.004,580.00-1.40%801,600
Nov 2, 20264,530.004,655.004,415.004,645.004,645.000.98%1,135,600
Oct 30, 20264,405.004,645.004,375.004,600.004,600.004.90%1,031,100
Oct 29, 20264,235.004,385.004,075.004,385.004,385.001.50%3,749,600
Oct 28, 20264,180.004,340.004,140.004,320.004,320.003.47%778,000
Oct 27, 20264,145.004,210.004,055.004,175.004,175.000.12%503,700
Oct 26, 20264,200.004,330.003,985.004,170.004,170.000.48%758,300
Oct 23, 20264,110.004,210.003,895.004,150.004,150.005.06%920,300
Oct 22, 20263,990.004,080.003,935.003,950.003,950.000.77%592,000
Oct 21, 20263,875.003,995.003,835.003,920.003,920.003.02%509,700
Oct 20, 20263,820.003,865.003,700.003,805.003,805.001.47%686,500
Oct 19, 20263,715.003,805.003,690.003,750.003,750.00-0.92%586,200
Oct 16, 20263,715.003,960.003,695.003,785.003,785.005.87%1,122,800
Oct 15, 20263,580.003,640.003,535.003,575.003,575.000.56%571,800
Oct 14, 20263,740.003,740.003,540.003,555.003,555.00-3.13%564,200
Oct 13, 20263,890.003,890.003,655.003,670.003,670.00-0.27%632,600
Oct 9, 20263,550.003,780.003,530.003,680.003,680.004.25%770,500
Oct 8, 20263,560.003,610.003,505.003,530.003,530.000.57%446,000
Oct 7, 20263,505.003,600.003,440.003,510.003,510.000.14%608,500
Oct 6, 20263,425.003,520.003,400.003,505.003,505.001.45%455,600
Oct 5, 20263,400.003,465.003,385.003,455.003,455.00-0.14%503,900
Oct 2, 20263,600.003,630.003,440.003,460.003,460.00-2.67%329,800
Oct 1, 20263,555.003,595.003,495.003,555.003,555.00-0.14%383,100
Sep 30, 20263,540.003,590.003,525.003,560.003,560.00-1.11%352,600
Sep 29, 20263,560.003,635.003,500.003,600.003,600.00-0.55%325,800
Sep 28, 20263,600.003,690.003,560.003,620.003,620.00-1.36%372,800
Sep 25, 20263,650.003,700.003,605.003,670.003,670.00-2.13%552,500
Sep 24, 20263,800.003,825.003,735.003,750.003,750.00-2.98%524,900
Sep 18, 20263,970.003,970.003,820.003,865.003,865.00-0.90%392,600
Sep 17, 20263,745.003,905.003,745.003,900.003,900.003.59%224,900
Sep 16, 20263,920.003,945.003,730.003,765.003,765.00-4.20%443,800
Sep 15, 20264,025.004,070.003,885.003,930.003,930.00-0.63%394,200
Sep 14, 20263,840.003,985.003,825.003,955.003,955.002.73%645,900
Sep 11, 20263,790.003,930.003,790.003,850.003,850.000.26%446,100
Sep 10, 20263,690.003,875.003,690.003,840.003,840.002.95%511,700
Sep 9, 20263,660.003,845.003,650.003,730.003,730.000.81%494,500
Sep 8, 20263,770.003,830.003,665.003,700.003,700.00-3.14%625,800
Sep 7, 20263,935.003,960.003,785.003,820.003,820.00-7.84%640,700
Sep 4, 20264,145.004,210.004,050.004,145.004,145.004.54%660,700
Sep 3, 20263,965.004,025.003,885.003,965.003,965.00-532,200
Sep 2, 20263,990.004,070.003,930.003,965.003,965.00-5.26%1,111,000
Sep 1, 20264,420.004,450.004,150.004,185.004,185.00-4.01%1,065,700
Aug 31, 20264,505.004,545.004,345.004,360.004,360.00-1.69%689,400
Aug 28, 20264,400.004,585.004,350.004,435.004,435.004.85%1,149,000
Aug 27, 20263,950.004,320.003,895.004,230.004,230.0010.88%1,657,000
Aug 26, 20263,850.003,850.003,720.003,815.003,815.00-1.55%479,200
Aug 25, 20263,900.003,925.003,805.003,875.003,875.00-1.15%714,100
Aug 24, 20263,850.003,925.003,780.003,920.003,920.003.70%977,300