freee K.K. (TYO:4478)
Japan · Delayed Price · Currency is JPY 3,820.00
-325.00 (-7.84%)
Sep 7, 2026, 3:30 PM JST
freee K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3,935.00 | 3,960.00 | 3,785.00 | 3,835.00 | 3,835.00 | -7.48% | 517,700 |
| 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 |
| Jul 10, 2026 | 2,245.00 | 2,294.00 | 2,226.00 | 2,250.00 | 2,250.00 | 0.31% | 216,000 |
| Jul 9, 2026 | 2,233.00 | 2,288.00 | 2,223.00 | 2,243.00 | 2,243.00 | -0.40% | 270,200 |
| Jul 8, 2026 | 2,310.00 | 2,374.00 | 2,212.00 | 2,252.00 | 2,252.00 | -0.44% | 348,400 |
| Jul 7, 2026 | 2,270.00 | 2,311.00 | 2,229.00 | 2,262.00 | 2,262.00 | -0.09% | 294,800 |
| Jul 6, 2026 | 2,144.00 | 2,264.00 | 2,140.00 | 2,264.00 | 2,264.00 | 6.59% | 520,200 |
| Jul 3, 2026 | 2,149.00 | 2,164.00 | 2,064.00 | 2,124.00 | 2,124.00 | 0.38% | 541,300 |
| Jul 2, 2026 | 1,998.00 | 2,116.00 | 1,928.00 | 2,116.00 | 2,116.00 | 10.32% | 1,129,500 |
| Jul 1, 2026 | 1,966.00 | 1,976.00 | 1,883.00 | 1,918.00 | 1,918.00 | -3.91% | 531,600 |
| Jun 30, 2026 | 1,986.00 | 2,044.00 | 1,951.00 | 1,996.00 | 1,996.00 | -0.84% | 291,100 |
| Jun 29, 2026 | 2,019.00 | 2,066.00 | 1,956.00 | 2,013.00 | 2,013.00 | 7.30% | 715,400 |
| Jun 26, 2026 | 1,868.00 | 1,888.00 | 1,840.00 | 1,876.00 | 1,876.00 | -0.64% | 314,000 |