FreeBit Co., Ltd. (TYO:3843)
Japan
· Delayed Price · Currency is JPY 1,431.00
-68.00 (-4.54%)
Apr 28, 2026, 3:30 PM JST
FreeBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,431.00 | 1,431.00 | -4.54% | 336,800 |
| Apr 27, 2026 | 1,508.00 | 1,508.00 | 1,485.00 | 1,499.00 | 1,458.00 | 0.67% | 146,600 |
| Apr 24, 2026 | 1,505.00 | 1,511.00 | 1,489.00 | 1,489.00 | 1,448.27 | -1.39% | 162,000 |
| Apr 23, 2026 | 1,515.00 | 1,523.00 | 1,500.00 | 1,510.00 | 1,468.70 | 0.67% | 147,700 |
| Apr 22, 2026 | 1,530.00 | 1,537.00 | 1,500.00 | 1,500.00 | 1,458.97 | -2.91% | 124,200 |
| Apr 21, 2026 | 1,564.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,502.74 | -0.32% | 68,800 |
| Apr 20, 2026 | 1,553.00 | 1,563.00 | 1,546.00 | 1,550.00 | 1,507.61 | - | 74,300 |
| Apr 17, 2026 | 1,558.00 | 1,572.00 | 1,549.00 | 1,550.00 | 1,507.61 | 0.32% | 78,000 |
| Apr 16, 2026 | 1,546.00 | 1,561.00 | 1,540.00 | 1,545.00 | 1,502.74 | 0.65% | 82,400 |
| Apr 15, 2026 | 1,543.00 | 1,558.00 | 1,530.00 | 1,535.00 | 1,493.02 | 0.26% | 77,100 |
| Apr 14, 2026 | 1,532.00 | 1,542.00 | 1,517.00 | 1,531.00 | 1,489.12 | 0.99% | 96,600 |
| Apr 13, 2026 | 1,539.00 | 1,539.00 | 1,511.00 | 1,516.00 | 1,474.54 | -2.13% | 93,300 |
| Apr 10, 2026 | 1,564.00 | 1,619.00 | 1,540.00 | 1,549.00 | 1,506.63 | -0.26% | 189,900 |
| Apr 9, 2026 | 1,607.00 | 1,607.00 | 1,550.00 | 1,553.00 | 1,510.52 | -2.08% | 85,500 |
| Apr 8, 2026 | 1,587.00 | 1,610.00 | 1,578.00 | 1,586.00 | 1,542.62 | 1.41% | 89,700 |
| Apr 7, 2026 | 1,561.00 | 1,583.00 | 1,556.00 | 1,564.00 | 1,521.22 | 0.77% | 93,600 |
| Apr 6, 2026 | 1,549.00 | 1,557.00 | 1,540.00 | 1,552.00 | 1,509.55 | 0.65% | 46,100 |
| Apr 3, 2026 | 1,543.00 | 1,551.00 | 1,534.00 | 1,542.00 | 1,499.82 | 0.98% | 37,300 |
| Apr 2, 2026 | 1,547.00 | 1,557.00 | 1,511.00 | 1,527.00 | 1,485.23 | -0.26% | 90,700 |
| Apr 1, 2026 | 1,519.00 | 1,538.00 | 1,506.00 | 1,531.00 | 1,489.12 | 2.75% | 110,600 |
| Mar 31, 2026 | 1,474.00 | 1,504.00 | 1,469.00 | 1,490.00 | 1,449.25 | 0.81% | 106,000 |
| Mar 30, 2026 | 1,446.00 | 1,485.00 | 1,438.00 | 1,478.00 | 1,437.57 | -1.00% | 239,700 |
| Mar 27, 2026 | 1,469.00 | 1,500.00 | 1,465.00 | 1,493.00 | 1,452.16 | 1.56% | 88,100 |
| Mar 26, 2026 | 1,500.00 | 1,500.00 | 1,453.00 | 1,470.00 | 1,429.79 | -1.21% | 68,200 |
| Mar 25, 2026 | 1,462.00 | 1,491.00 | 1,462.00 | 1,488.00 | 1,447.30 | 2.83% | 63,400 |
| Mar 24, 2026 | 1,469.00 | 1,470.00 | 1,434.00 | 1,447.00 | 1,407.42 | 1.19% | 41,900 |
| Mar 23, 2026 | 1,453.00 | 1,455.00 | 1,419.00 | 1,430.00 | 1,390.89 | -3.38% | 64,600 |
| Mar 19, 2026 | 1,503.00 | 1,506.00 | 1,480.00 | 1,480.00 | 1,439.52 | -3.39% | 48,000 |
| Mar 18, 2026 | 1,515.00 | 1,536.00 | 1,510.00 | 1,532.00 | 1,490.10 | 2.34% | 68,500 |
| Mar 17, 2026 | 1,476.00 | 1,514.00 | 1,476.00 | 1,497.00 | 1,456.05 | 1.70% | 69,900 |
| Mar 16, 2026 | 1,495.00 | 1,510.00 | 1,468.00 | 1,472.00 | 1,431.74 | -5.15% | 137,900 |
| Mar 13, 2026 | 1,539.00 | 1,561.00 | 1,539.00 | 1,552.00 | 1,509.55 | -0.51% | 67,100 |
| Mar 12, 2026 | 1,591.00 | 1,591.00 | 1,556.00 | 1,560.00 | 1,517.33 | -2.50% | 43,700 |
| Mar 11, 2026 | 1,600.00 | 1,622.00 | 1,590.00 | 1,600.00 | 1,556.24 | 0.38% | 46,200 |
| Mar 10, 2026 | 1,587.00 | 1,604.00 | 1,572.00 | 1,594.00 | 1,550.40 | 2.51% | 45,500 |
| Mar 9, 2026 | 1,525.00 | 1,558.00 | 1,523.00 | 1,555.00 | 1,512.47 | -2.39% | 69,400 |
| Mar 6, 2026 | 1,557.00 | 1,599.00 | 1,549.00 | 1,593.00 | 1,549.43 | 0.89% | 50,700 |
| Mar 5, 2026 | 1,538.00 | 1,587.00 | 1,534.00 | 1,579.00 | 1,535.81 | 3.68% | 48,400 |
| Mar 4, 2026 | 1,543.00 | 1,545.00 | 1,495.00 | 1,523.00 | 1,481.34 | -2.75% | 125,700 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,561.00 | 1,566.00 | 1,523.17 | -3.33% | 93,900 |
| Mar 2, 2026 | 1,608.00 | 1,627.00 | 1,589.00 | 1,620.00 | 1,575.69 | 1.25% | 74,900 |
| Feb 27, 2026 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,556.24 | 1.91% | 36,600 |
| Feb 26, 2026 | 1,568.00 | 1,593.00 | 1,568.00 | 1,570.00 | 1,527.06 | 0.77% | 37,800 |
| Feb 25, 2026 | 1,536.00 | 1,570.00 | 1,536.00 | 1,558.00 | 1,515.39 | 1.43% | 54,100 |
| Feb 24, 2026 | 1,540.00 | 1,547.00 | 1,522.00 | 1,536.00 | 1,493.99 | -0.78% | 45,700 |
| Feb 20, 2026 | 1,570.00 | 1,571.00 | 1,544.00 | 1,548.00 | 1,505.66 | -1.90% | 31,400 |
| Feb 19, 2026 | 1,580.00 | 1,586.00 | 1,571.00 | 1,578.00 | 1,534.84 | 0.32% | 30,100 |
| Feb 18, 2026 | 1,562.00 | 1,579.00 | 1,562.00 | 1,573.00 | 1,529.98 | 0.83% | 36,000 |
| Feb 17, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,517.33 | -0.64% | 47,800 |
| Feb 16, 2026 | 1,570.00 | 1,582.00 | 1,561.00 | 1,570.00 | 1,527.06 | -0.32% | 35,300 |
| Feb 13, 2026 | 1,601.00 | 1,619.00 | 1,574.00 | 1,575.00 | 1,531.92 | -2.54% | 64,300 |
| Feb 12, 2026 | 1,634.00 | 1,640.00 | 1,609.00 | 1,616.00 | 1,571.80 | -0.92% | 49,500 |
| Feb 10, 2026 | 1,612.00 | 1,640.00 | 1,612.00 | 1,631.00 | 1,586.39 | 1.18% | 45,000 |
| Feb 9, 2026 | 1,605.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,567.91 | 0.44% | 35,500 |
| Feb 6, 2026 | 1,609.00 | 1,612.00 | 1,589.00 | 1,605.00 | 1,561.10 | -1.23% | 43,500 |
| Feb 5, 2026 | 1,622.00 | 1,649.00 | 1,618.00 | 1,625.00 | 1,580.55 | 0.18% | 45,900 |
| Feb 4, 2026 | 1,617.00 | 1,628.00 | 1,603.00 | 1,622.00 | 1,577.64 | -0.37% | 36,200 |
| Feb 3, 2026 | 1,606.00 | 1,634.00 | 1,588.00 | 1,628.00 | 1,583.47 | 1.69% | 45,900 |
| Feb 2, 2026 | 1,647.00 | 1,652.00 | 1,601.00 | 1,601.00 | 1,557.21 | -2.79% | 62,400 |
| Jan 30, 2026 | 1,642.00 | 1,652.00 | 1,629.00 | 1,647.00 | 1,601.95 | -0.72% | 50,400 |
| Jan 29, 2026 | 1,650.00 | 1,660.00 | 1,622.00 | 1,659.00 | 1,613.62 | 1.16% | 59,500 |
| Jan 28, 2026 | 1,660.00 | 1,668.00 | 1,640.00 | 1,640.00 | 1,595.14 | -1.68% | 71,300 |
| Jan 27, 2026 | 1,666.00 | 1,683.00 | 1,654.00 | 1,668.00 | 1,622.38 | -1.18% | 46,100 |
| Jan 26, 2026 | 1,707.00 | 1,709.00 | 1,685.00 | 1,688.00 | 1,641.83 | -1.80% | 49,500 |
| Jan 23, 2026 | 1,718.00 | 1,737.00 | 1,711.00 | 1,719.00 | 1,671.98 | 1.30% | 67,500 |
| Jan 22, 2026 | 1,682.00 | 1,719.00 | 1,680.00 | 1,697.00 | 1,650.58 | 0.89% | 42,300 |
| Jan 21, 2026 | 1,652.00 | 1,688.00 | 1,645.00 | 1,682.00 | 1,635.99 | 0.48% | 55,400 |
| Jan 20, 2026 | 1,702.00 | 1,711.00 | 1,671.00 | 1,674.00 | 1,628.21 | -1.59% | 51,800 |
| Jan 19, 2026 | 1,758.00 | 1,758.00 | 1,701.00 | 1,701.00 | 1,654.47 | -1.39% | 65,400 |
| Jan 16, 2026 | 1,750.00 | 1,756.00 | 1,722.00 | 1,725.00 | 1,677.82 | -1.65% | 60,400 |
| Jan 15, 2026 | 1,700.00 | 1,755.00 | 1,700.00 | 1,754.00 | 1,706.03 | 2.33% | 72,400 |
| Jan 14, 2026 | 1,692.00 | 1,717.00 | 1,692.00 | 1,714.00 | 1,667.12 | 1.06% | 36,600 |
| Jan 13, 2026 | 1,717.00 | 1,717.00 | 1,690.00 | 1,696.00 | 1,649.61 | -0.59% | 58,200 |
| Jan 9, 2026 | 1,690.00 | 1,713.00 | 1,690.00 | 1,706.00 | 1,659.34 | 0.65% | 26,000 |
| Jan 8, 2026 | 1,695.00 | 1,717.00 | 1,687.00 | 1,695.00 | 1,648.64 | -1.28% | 31,300 |
| Jan 7, 2026 | 1,649.00 | 1,721.00 | 1,645.00 | 1,717.00 | 1,670.04 | 3.75% | 111,300 |
| Jan 6, 2026 | 1,668.00 | 1,682.00 | 1,651.00 | 1,655.00 | 1,609.73 | -1.72% | 72,700 |
| Jan 5, 2026 | 1,671.00 | 1,693.00 | 1,637.00 | 1,684.00 | 1,637.94 | -0.59% | 87,200 |
| Dec 30, 2025 | 1,645.00 | 1,736.00 | 1,645.00 | 1,694.00 | 1,647.67 | 2.05% | 137,500 |
| Dec 29, 2025 | 1,661.00 | 1,667.00 | 1,637.00 | 1,660.00 | 1,614.60 | -0.06% | 49,200 |
| Dec 26, 2025 | 1,660.00 | 1,669.00 | 1,650.00 | 1,661.00 | 1,615.57 | 0.42% | 56,900 |
| Dec 25, 2025 | 1,650.00 | 1,668.00 | 1,646.00 | 1,654.00 | 1,608.76 | 0.24% | 41,200 |
| Dec 24, 2025 | 1,665.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,604.87 | -2.02% | 40,000 |
| Dec 23, 2025 | 1,629.00 | 1,691.00 | 1,629.00 | 1,684.00 | 1,637.94 | 2.25% | 73,700 |
| Dec 22, 2025 | 1,630.00 | 1,650.00 | 1,624.00 | 1,647.00 | 1,601.95 | 0.86% | 35,100 |
| Dec 19, 2025 | 1,619.00 | 1,644.00 | 1,616.00 | 1,633.00 | 1,588.33 | 0.49% | 33,000 |
| Dec 18, 2025 | 1,610.00 | 1,628.00 | 1,609.00 | 1,625.00 | 1,580.55 | -0.73% | 21,300 |
| Dec 17, 2025 | 1,608.00 | 1,647.00 | 1,605.00 | 1,637.00 | 1,592.23 | 0.74% | 42,800 |
| Dec 16, 2025 | 1,659.00 | 1,663.00 | 1,586.00 | 1,625.00 | 1,580.55 | -2.87% | 104,400 |
| Dec 15, 2025 | 1,600.00 | 1,690.00 | 1,600.00 | 1,673.00 | 1,627.24 | 6.22% | 142,800 |
| Dec 12, 2025 | 1,537.00 | 1,580.00 | 1,537.00 | 1,575.00 | 1,531.92 | 2.87% | 71,000 |
| Dec 11, 2025 | 1,558.00 | 1,558.00 | 1,531.00 | 1,531.00 | 1,489.12 | -1.10% | 38,700 |
| Dec 10, 2025 | 1,532.00 | 1,549.00 | 1,518.00 | 1,548.00 | 1,505.66 | 0.45% | 31,700 |
| Dec 9, 2025 | 1,550.00 | 1,563.00 | 1,532.00 | 1,541.00 | 1,498.85 | -1.41% | 34,000 |
| Dec 8, 2025 | 1,574.00 | 1,580.00 | 1,553.00 | 1,563.00 | 1,520.25 | -0.19% | 26,100 |
| Dec 5, 2025 | 1,569.00 | 1,575.00 | 1,559.00 | 1,566.00 | 1,523.17 | -1.45% | 36,900 |
| Dec 4, 2025 | 1,565.00 | 1,599.00 | 1,556.00 | 1,589.00 | 1,545.54 | 1.99% | 40,700 |
| Dec 3, 2025 | 1,590.00 | 1,590.00 | 1,558.00 | 1,558.00 | 1,515.39 | -2.01% | 27,400 |
| Dec 2, 2025 | 1,597.00 | 1,606.00 | 1,579.00 | 1,590.00 | 1,546.51 | -1.12% | 31,600 |
| Dec 1, 2025 | 1,613.00 | 1,636.00 | 1,586.00 | 1,608.00 | 1,564.02 | 1.01% | 50,900 |