Skip to main content
logo
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
2,421.00
+24.00 (1.00%)
Apr 17, 2026, 10:59 AM JST

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,395.002,420.002,355.002,381.00-3.75%455,400
Apr 15, 20262,173.002,312.002,130.002,295.002,295.0010.71%1,322,400
Apr 14, 20262,050.002,091.001,999.002,073.002,073.006.14%1,075,200
Apr 13, 20261,929.001,978.001,914.001,953.001,953.00-0.31%713,300
Apr 10, 20261,989.002,007.001,937.001,959.001,959.00-6.22%873,200
Apr 9, 20262,149.002,170.002,057.002,089.002,089.00-3.55%534,000
Apr 8, 20262,150.002,178.002,126.002,166.002,166.002.41%612,300
Apr 7, 20262,037.002,180.002,034.002,115.002,115.005.91%841,200
Apr 6, 20262,019.002,043.001,992.001,997.001,997.00-0.05%406,000
Apr 3, 20261,976.002,007.001,951.001,998.001,998.002.20%352,200
Apr 2, 20262,035.002,055.001,951.001,955.001,955.00-6.24%798,200
Apr 1, 20262,020.002,101.002,001.002,085.002,085.003.47%574,300
Mar 31, 20262,009.002,056.001,996.002,015.002,015.001.21%857,200
Mar 30, 20262,100.002,150.001,988.001,991.001,991.00-9.62%768,400
Mar 27, 20262,146.002,232.002,146.002,203.002,203.003.52%431,600
Mar 26, 20262,100.002,131.002,059.002,128.002,128.00-1.02%403,500
Mar 25, 20262,010.002,150.001,995.002,150.002,150.002.92%638,100
Mar 24, 20262,076.002,101.002,019.002,089.002,089.002.45%301,600
Mar 23, 20262,055.002,098.001,996.002,039.002,039.000.54%397,100
Mar 19, 20262,080.002,094.002,017.002,028.002,028.00-3.34%275,600
Mar 18, 20262,098.002,109.002,043.002,098.002,098.002.44%254,100
Mar 17, 20262,073.002,073.001,994.002,048.002,048.000.29%317,500
Mar 16, 20261,990.002,068.001,989.002,042.002,042.002.15%464,000
Mar 13, 20262,050.002,095.001,990.001,999.001,999.00-2.73%725,000
Mar 12, 20262,090.002,098.002,013.002,055.002,055.00-4.64%901,200
Mar 11, 20262,265.002,265.002,122.002,155.002,155.00-5.44%849,100
Mar 10, 20262,350.002,386.002,216.002,279.002,279.00-8.69%1,162,600
Mar 9, 20262,421.002,560.002,380.002,496.002,496.003.35%1,547,100
Mar 6, 20262,407.002,552.002,332.002,415.002,415.008.69%2,160,700
Mar 5, 20262,225.002,264.002,163.002,222.002,222.009.35%1,109,500
Mar 4, 20262,008.002,066.001,988.002,032.002,032.003.25%1,139,900
Mar 3, 20261,999.002,020.001,958.001,968.001,968.00-3.24%582,200
Mar 2, 20262,114.002,160.001,998.002,034.002,034.00-5.40%914,200
Feb 27, 20262,241.002,300.002,120.002,150.002,150.00-1.87%1,417,000
Feb 26, 20262,003.002,228.001,999.002,191.002,191.0011.50%1,353,400
Feb 25, 20261,884.001,970.001,845.001,965.001,965.005.82%1,462,000
Feb 24, 20261,898.001,950.001,831.001,857.001,857.00-8.43%1,920,000
Feb 20, 20262,165.002,180.001,983.002,028.002,028.00-7.82%1,344,600
Feb 19, 20262,300.002,300.002,193.002,200.002,200.00-0.99%493,600
Feb 18, 20262,234.002,252.002,190.002,222.002,222.00-0.09%561,300
Feb 17, 20262,225.002,252.002,193.002,224.002,224.00-1.02%624,900
Feb 16, 20262,178.002,293.002,171.002,247.002,247.005.20%679,700
Feb 13, 20262,301.002,330.002,098.002,136.002,136.00-9.18%1,624,000
Feb 12, 20262,273.002,367.002,273.002,352.002,352.00-2.04%820,200
Feb 10, 20262,392.002,436.002,368.002,401.002,401.003.94%1,084,900
Feb 9, 20262,333.002,334.002,290.002,310.002,310.001.05%590,700
Feb 6, 20262,300.002,308.002,230.002,286.002,286.00-1.59%872,100
Feb 5, 20262,286.002,365.002,251.002,323.002,323.002.11%1,251,200
Feb 4, 20262,470.002,488.002,216.002,275.002,275.00-12.53%2,004,800
Feb 3, 20262,551.002,647.002,540.002,601.002,601.000.23%628,100