freee K.K. (TYO:4478)
Japan · Delayed Price · Currency is JPY 2,444.00
+124.00 (5.34%)
May 8, 2026, 1:54 PM JST
freee K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,976.00 | 2,007.00 | 1,951.00 | 1,998.00 | 1,998.00 | 2.20% | 352,200 |
| Apr 2, 2026 | 2,035.00 | 2,055.00 | 1,951.00 | 1,955.00 | 1,955.00 | -6.24% | 798,200 |
| Apr 1, 2026 | 2,020.00 | 2,101.00 | 2,001.00 | 2,085.00 | 2,085.00 | 3.47% | 574,300 |
| Mar 31, 2026 | 2,009.00 | 2,056.00 | 1,996.00 | 2,015.00 | 2,015.00 | 1.21% | 857,200 |
| Mar 30, 2026 | 2,100.00 | 2,150.00 | 1,988.00 | 1,991.00 | 1,991.00 | -9.62% | 768,400 |
| 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 |