freee K.K. (TYO:4478)
Japan · Delayed Price · Currency is JPY 3,610.00
-60.00 (-1.63%)
Sep 28, 2026, 10:18 AM JST
freee K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,650.00 | 3,700.00 | 3,605.00 | 3,670.00 | 3,670.00 | -2.13% | 552,500 |
| Sep 24, 2026 | 3,800.00 | 3,825.00 | 3,735.00 | 3,750.00 | 3,750.00 | -2.98% | 524,900 |
| Sep 18, 2026 | 3,970.00 | 3,970.00 | 3,820.00 | 3,865.00 | 3,865.00 | -0.90% | 321,900 |
| Sep 17, 2026 | 3,745.00 | 3,905.00 | 3,745.00 | 3,900.00 | 3,900.00 | 3.59% | 224,900 |
| Sep 16, 2026 | 3,920.00 | 3,945.00 | 3,730.00 | 3,765.00 | 3,765.00 | -4.20% | 443,800 |
| Sep 15, 2026 | 4,025.00 | 4,070.00 | 3,885.00 | 3,930.00 | 3,930.00 | -0.63% | 394,200 |
| Sep 14, 2026 | 3,840.00 | 3,985.00 | 3,825.00 | 3,955.00 | 3,955.00 | 2.73% | 645,900 |
| Sep 11, 2026 | 3,790.00 | 3,930.00 | 3,790.00 | 3,850.00 | 3,850.00 | 0.26% | 446,100 |
| Sep 10, 2026 | 3,690.00 | 3,875.00 | 3,690.00 | 3,840.00 | 3,840.00 | 2.95% | 511,700 |
| Sep 9, 2026 | 3,660.00 | 3,845.00 | 3,650.00 | 3,730.00 | 3,730.00 | 0.81% | 494,500 |
| Sep 8, 2026 | 3,770.00 | 3,830.00 | 3,665.00 | 3,700.00 | 3,700.00 | -3.14% | 625,800 |
| Sep 7, 2026 | 3,935.00 | 3,960.00 | 3,785.00 | 3,820.00 | 3,820.00 | -7.84% | 640,700 |
| Sep 4, 2026 | 4,145.00 | 4,210.00 | 4,050.00 | 4,145.00 | 4,145.00 | 4.54% | 660,700 |
| Sep 3, 2026 | 3,965.00 | 4,025.00 | 3,885.00 | 3,965.00 | 3,965.00 | - | 532,200 |
| Sep 2, 2026 | 3,990.00 | 4,070.00 | 3,930.00 | 3,965.00 | 3,965.00 | -5.26% | 1,111,000 |
| Sep 1, 2026 | 4,420.00 | 4,450.00 | 4,150.00 | 4,185.00 | 4,185.00 | -4.01% | 1,065,700 |
| Aug 31, 2026 | 4,505.00 | 4,545.00 | 4,345.00 | 4,360.00 | 4,360.00 | -1.69% | 689,400 |
| Aug 28, 2026 | 4,400.00 | 4,585.00 | 4,350.00 | 4,435.00 | 4,435.00 | 4.85% | 1,149,000 |
| Aug 27, 2026 | 3,950.00 | 4,320.00 | 3,895.00 | 4,230.00 | 4,230.00 | 10.88% | 1,657,000 |
| Aug 26, 2026 | 3,850.00 | 3,850.00 | 3,720.00 | 3,815.00 | 3,815.00 | -1.55% | 479,200 |
| Aug 25, 2026 | 3,900.00 | 3,925.00 | 3,805.00 | 3,875.00 | 3,875.00 | -1.15% | 714,100 |
| Aug 24, 2026 | 3,850.00 | 3,925.00 | 3,780.00 | 3,920.00 | 3,920.00 | 3.70% | 977,300 |
| Aug 21, 2026 | 3,815.00 | 3,905.00 | 3,750.00 | 3,780.00 | 3,780.00 | -1.95% | 493,500 |
| Aug 20, 2026 | 3,535.00 | 3,870.00 | 3,505.00 | 3,855.00 | 3,855.00 | 11.26% | 878,200 |
| Aug 19, 2026 | 3,520.00 | 3,630.00 | 3,460.00 | 3,465.00 | 3,465.00 | 1.32% | 610,400 |
| Aug 18, 2026 | 3,280.00 | 3,475.00 | 3,270.00 | 3,420.00 | 3,420.00 | 2.09% | 650,300 |
| Aug 17, 2026 | 3,480.00 | 3,640.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.15% | 1,366,100 |
| Aug 14, 2026 | 3,115.00 | 3,345.00 | 3,115.00 | 3,345.00 | 3,345.00 | 17.62% | 941,400 |
| Aug 13, 2026 | 2,808.00 | 2,876.00 | 2,745.00 | 2,844.00 | 2,844.00 | 1.14% | 834,000 |
| Aug 12, 2026 | 2,723.00 | 2,821.00 | 2,716.00 | 2,812.00 | 2,812.00 | 3.27% | 544,900 |
| Aug 10, 2026 | 2,604.00 | 2,743.00 | 2,517.00 | 2,723.00 | 2,723.00 | -0.33% | 563,800 |
| Aug 7, 2026 | 2,682.00 | 2,758.00 | 2,660.00 | 2,732.00 | 2,732.00 | 1.49% | 453,400 |
| Aug 6, 2026 | 2,613.00 | 2,704.00 | 2,602.00 | 2,692.00 | 2,692.00 | 1.09% | 357,400 |
| Aug 5, 2026 | 2,573.00 | 2,663.00 | 2,565.00 | 2,663.00 | 2,663.00 | 4.35% | 350,300 |
| Aug 4, 2026 | 2,522.00 | 2,620.00 | 2,487.00 | 2,552.00 | 2,552.00 | 0.08% | 302,300 |
| Aug 3, 2026 | 2,549.00 | 2,587.00 | 2,498.00 | 2,550.00 | 2,550.00 | -1.89% | 409,500 |
| Jul 31, 2026 | 2,378.00 | 2,647.00 | 2,365.00 | 2,599.00 | 2,599.00 | -0.35% | 435,200 |
| Jul 30, 2026 | 2,655.00 | 2,768.00 | 2,580.00 | 2,608.00 | 2,608.00 | -3.59% | 498,700 |
| Jul 29, 2026 | 2,530.00 | 2,705.00 | 2,483.00 | 2,705.00 | 2,705.00 | 5.54% | 873,100 |
| Jul 28, 2026 | 2,555.00 | 2,582.00 | 2,474.00 | 2,563.00 | 2,563.00 | 0.51% | 430,900 |
| Jul 27, 2026 | 2,455.00 | 2,579.00 | 2,441.00 | 2,550.00 | 2,550.00 | 6.03% | 479,800 |
| Jul 24, 2026 | 2,284.00 | 2,408.00 | 2,278.00 | 2,405.00 | 2,405.00 | 3.09% | 324,300 |
| Jul 23, 2026 | 2,335.00 | 2,335.00 | 2,281.00 | 2,333.00 | 2,333.00 | -3.28% | 390,600 |
| Jul 22, 2026 | 2,417.00 | 2,444.00 | 2,332.00 | 2,412.00 | 2,412.00 | -1.55% | 501,600 |
| Jul 21, 2026 | 2,450.00 | 2,495.00 | 2,408.00 | 2,450.00 | 2,450.00 | 1.79% | 299,000 |
| Jul 17, 2026 | 2,420.00 | 2,454.00 | 2,364.00 | 2,407.00 | 2,407.00 | -2.94% | 419,400 |
| Jul 16, 2026 | 2,424.00 | 2,498.00 | 2,416.00 | 2,480.00 | 2,480.00 | 3.08% | 435,000 |
| Jul 15, 2026 | 2,278.00 | 2,423.00 | 2,262.00 | 2,406.00 | 2,406.00 | 3.93% | 531,700 |
| Jul 14, 2026 | 2,342.00 | 2,387.00 | 2,298.00 | 2,315.00 | 2,315.00 | -0.60% | 440,300 |
| Jul 13, 2026 | 2,210.00 | 2,338.00 | 2,173.00 | 2,329.00 | 2,329.00 | 3.51% | 452,400 |