I-Freek Mobile Inc. (TYO:3845)
Japan
· Delayed Price · Currency is JPY 281.00
+1.00 (0.36%)
Apr 28, 2026, 3:30 PM JST
I-Freek Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.00 | 283.00 | 273.00 | 281.00 | 281.00 | 0.36% | 72,300 |
| Apr 27, 2026 | 274.00 | 285.00 | 268.00 | 280.00 | 280.00 | 0.36% | 54,700 |
| Apr 24, 2026 | 298.00 | 298.00 | 279.00 | 279.00 | 279.00 | -3.79% | 25,600 |
| Apr 23, 2026 | 286.00 | 297.00 | 274.00 | 290.00 | 290.00 | 0.69% | 199,900 |
| Apr 22, 2026 | 290.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 36,200 |
| Apr 21, 2026 | 297.00 | 303.00 | 289.00 | 291.00 | 291.00 | -2.02% | 44,800 |
| Apr 20, 2026 | 293.00 | 300.00 | 288.00 | 297.00 | 297.00 | 3.13% | 129,800 |
| Apr 17, 2026 | 302.00 | 302.00 | 287.00 | 288.00 | 288.00 | -4.64% | 69,300 |
| Apr 16, 2026 | 315.00 | 315.00 | 301.00 | 302.00 | 302.00 | -1.63% | 137,200 |
| Apr 15, 2026 | 308.00 | 314.00 | 300.00 | 307.00 | 307.00 | - | 116,300 |
| Apr 14, 2026 | 291.00 | 307.00 | 291.00 | 307.00 | 307.00 | 6.23% | 183,300 |
| Apr 13, 2026 | 295.00 | 296.00 | 283.00 | 289.00 | 289.00 | -2.03% | 113,600 |
| Apr 10, 2026 | 298.00 | 304.00 | 295.00 | 295.00 | 295.00 | -1.67% | 95,600 |
| Apr 9, 2026 | 298.00 | 306.00 | 293.00 | 300.00 | 300.00 | 0.67% | 100,100 |
| Apr 8, 2026 | 308.00 | 309.00 | 297.00 | 298.00 | 298.00 | -3.56% | 163,300 |
| Apr 7, 2026 | 297.00 | 312.00 | 291.00 | 309.00 | 309.00 | 5.82% | 540,600 |
| Apr 6, 2026 | 270.00 | 296.00 | 270.00 | 292.00 | 292.00 | 8.15% | 253,200 |
| Apr 3, 2026 | 278.00 | 279.00 | 261.00 | 270.00 | 270.00 | -3.57% | 255,500 |
| Apr 2, 2026 | 263.00 | 291.00 | 263.00 | 280.00 | 280.00 | 7.28% | 613,300 |
| Apr 1, 2026 | 260.00 | 261.00 | 253.00 | 261.00 | 261.00 | 3.57% | 164,500 |
| Mar 31, 2026 | 248.00 | 263.00 | 247.00 | 252.00 | 252.00 | 1.61% | 140,700 |
| Mar 30, 2026 | 242.00 | 255.00 | 235.00 | 248.00 | 248.00 | -0.40% | 84,800 |
| Mar 27, 2026 | 245.00 | 250.00 | 244.00 | 249.00 | 249.00 | 2.47% | 66,600 |
| Mar 26, 2026 | 242.00 | 249.00 | 241.00 | 243.00 | 243.00 | 0.41% | 57,200 |
| Mar 25, 2026 | 244.00 | 246.00 | 241.00 | 242.00 | 242.00 | -1.22% | 47,400 |
| Mar 24, 2026 | 236.00 | 246.00 | 235.00 | 245.00 | 245.00 | 6.06% | 147,800 |
| Mar 23, 2026 | 239.00 | 240.00 | 226.00 | 231.00 | 231.00 | -3.35% | 132,900 |
| Mar 19, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 239.00 | - | 23,300 |
| Mar 18, 2026 | 239.00 | 243.00 | 238.00 | 239.00 | 239.00 | - | 40,600 |
| Mar 17, 2026 | 239.00 | 250.00 | 235.00 | 239.00 | 239.00 | 3.02% | 138,600 |
| Mar 16, 2026 | 237.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.11% | 29,100 |
| Mar 13, 2026 | 238.00 | 240.00 | 234.00 | 237.00 | 237.00 | -1.25% | 24,200 |
| Mar 12, 2026 | 244.00 | 245.00 | 239.00 | 240.00 | 240.00 | -2.83% | 45,900 |
| Mar 11, 2026 | 246.00 | 249.00 | 243.00 | 247.00 | 247.00 | 0.82% | 36,500 |
| Mar 10, 2026 | 238.00 | 247.00 | 238.00 | 245.00 | 245.00 | 3.81% | 71,500 |
| Mar 9, 2026 | 241.00 | 252.00 | 229.00 | 236.00 | 236.00 | -4.84% | 138,800 |
| Mar 6, 2026 | 240.00 | 250.00 | 232.00 | 248.00 | 248.00 | 4.64% | 130,200 |
| Mar 5, 2026 | 238.00 | 243.00 | 235.00 | 237.00 | 237.00 | 2.60% | 37,400 |
| Mar 4, 2026 | 245.00 | 245.00 | 231.00 | 231.00 | 231.00 | -6.10% | 216,900 |
| Mar 3, 2026 | 255.00 | 255.00 | 245.00 | 246.00 | 246.00 | -3.53% | 72,300 |
| Mar 2, 2026 | 247.00 | 257.00 | 247.00 | 255.00 | 255.00 | -2.67% | 53,400 |
| Feb 27, 2026 | 252.00 | 264.00 | 250.00 | 262.00 | 262.00 | 3.97% | 138,500 |
| Feb 26, 2026 | 244.00 | 255.00 | 244.00 | 252.00 | 252.00 | 1.61% | 138,900 |
| Feb 25, 2026 | 243.00 | 265.00 | 232.00 | 248.00 | 248.00 | 0.81% | 405,800 |
| Feb 24, 2026 | 237.00 | 250.00 | 237.00 | 246.00 | 246.00 | 2.50% | 88,100 |
| Feb 20, 2026 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | -0.41% | 21,300 |
| Feb 19, 2026 | 239.00 | 242.00 | 238.00 | 241.00 | 241.00 | -0.82% | 60,700 |
| Feb 18, 2026 | 243.00 | 251.00 | 235.00 | 243.00 | 243.00 | 0.41% | 102,900 |
| Feb 17, 2026 | 243.00 | 243.00 | 235.00 | 242.00 | 242.00 | -0.41% | 37,700 |
| Feb 16, 2026 | 230.00 | 245.00 | 230.00 | 243.00 | 243.00 | 4.29% | 98,800 |
| Feb 13, 2026 | 239.00 | 241.00 | 230.00 | 233.00 | 233.00 | -3.32% | 68,700 |
| Feb 12, 2026 | 242.00 | 244.00 | 238.00 | 241.00 | 241.00 | - | 48,700 |
| Feb 10, 2026 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 1.26% | 165,000 |
| Feb 9, 2026 | 243.00 | 244.00 | 238.00 | 238.00 | 238.00 | -1.65% | 54,600 |
| Feb 6, 2026 | 241.00 | 245.00 | 239.00 | 242.00 | 242.00 | -2.42% | 33,500 |
| Feb 5, 2026 | 236.00 | 248.00 | 235.00 | 248.00 | 248.00 | 4.64% | 63,200 |
| Feb 4, 2026 | 241.00 | 241.00 | 229.00 | 237.00 | 237.00 | -1.66% | 46,700 |
| Feb 3, 2026 | 234.00 | 242.00 | 233.00 | 241.00 | 241.00 | 2.99% | 116,700 |
| Feb 2, 2026 | 243.00 | 249.00 | 234.00 | 234.00 | 234.00 | -3.70% | 153,700 |
| Jan 30, 2026 | 230.00 | 249.00 | 230.00 | 243.00 | 243.00 | 6.58% | 247,800 |
| Jan 29, 2026 | 236.00 | 237.00 | 226.00 | 228.00 | 228.00 | -3.39% | 146,100 |
| Jan 28, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | -2.48% | 96,900 |
| Jan 27, 2026 | 236.00 | 244.00 | 232.00 | 242.00 | 242.00 | 2.11% | 201,600 |
| Jan 26, 2026 | 229.00 | 240.00 | 229.00 | 237.00 | 237.00 | 4.41% | 114,300 |
| Jan 23, 2026 | 223.00 | 227.00 | 221.00 | 227.00 | 227.00 | 1.79% | 90,700 |
| Jan 22, 2026 | 227.00 | 229.00 | 217.00 | 223.00 | 223.00 | 0.45% | 320,500 |
| Jan 21, 2026 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | -5.13% | 136,900 |
| Jan 20, 2026 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | -2.50% | 82,400 |
| Jan 19, 2026 | 244.00 | 251.00 | 240.00 | 240.00 | 240.00 | -0.83% | 142,400 |
| Jan 16, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 52,800 |
| Jan 15, 2026 | 241.00 | 251.00 | 241.00 | 244.00 | 244.00 | 1.24% | 53,200 |
| Jan 14, 2026 | 246.00 | 246.00 | 222.00 | 241.00 | 241.00 | -2.82% | 303,800 |
| Jan 13, 2026 | 258.00 | 259.00 | 243.00 | 248.00 | 248.00 | -3.50% | 203,100 |
| Jan 9, 2026 | 271.00 | 271.00 | 250.00 | 257.00 | 257.00 | -5.86% | 272,400 |
| Jan 8, 2026 | 257.00 | 276.00 | 255.00 | 273.00 | 273.00 | 5.00% | 598,500 |
| Jan 7, 2026 | 251.00 | 262.00 | 251.00 | 260.00 | 260.00 | 4.00% | 102,700 |
| Jan 6, 2026 | 244.00 | 251.00 | 244.00 | 250.00 | 250.00 | 2.04% | 48,000 |
| Jan 5, 2026 | 237.00 | 249.00 | 237.00 | 245.00 | 245.00 | 3.81% | 76,300 |
| Dec 30, 2025 | 240.00 | 240.00 | 231.00 | 236.00 | 236.00 | -2.07% | 63,400 |
| Dec 29, 2025 | 241.00 | 245.00 | 240.00 | 241.00 | 241.00 | - | 30,000 |
| Dec 26, 2025 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | -2.03% | 24,900 |
| Dec 25, 2025 | 246.00 | 251.00 | 245.00 | 246.00 | 246.00 | - | 59,700 |
| Dec 24, 2025 | 234.00 | 249.00 | 234.00 | 246.00 | 246.00 | 1.65% | 90,000 |
| Dec 23, 2025 | 240.00 | 245.00 | 236.00 | 242.00 | 242.00 | -0.41% | 53,100 |
| Dec 22, 2025 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -1.62% | 90,600 |
| Dec 19, 2025 | 248.00 | 250.00 | 244.00 | 247.00 | 247.00 | 0.82% | 76,800 |
| Dec 18, 2025 | 243.00 | 259.00 | 243.00 | 245.00 | 245.00 | 0.82% | 205,000 |
| Dec 17, 2025 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | -0.82% | 64,900 |
| Dec 16, 2025 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 2.08% | 107,600 |
| Dec 15, 2025 | 228.00 | 241.00 | 228.00 | 240.00 | 240.00 | 3.45% | 76,100 |
| Dec 12, 2025 | 234.00 | 235.00 | 230.00 | 232.00 | 232.00 | - | 36,200 |
| Dec 11, 2025 | 225.00 | 235.00 | 225.00 | 232.00 | 232.00 | 3.11% | 113,100 |
| Dec 10, 2025 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | 0.90% | 52,300 |
| Dec 9, 2025 | 223.00 | 232.00 | 222.00 | 223.00 | 223.00 | -0.45% | 225,800 |
| Dec 8, 2025 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | -4.27% | 119,200 |
| Dec 5, 2025 | 225.00 | 243.00 | 219.00 | 234.00 | 234.00 | 1.74% | 256,700 |
| Dec 4, 2025 | 228.00 | 234.00 | 227.00 | 230.00 | 230.00 | 0.88% | 40,500 |
| Dec 3, 2025 | 239.00 | 255.00 | 223.00 | 228.00 | 228.00 | -4.60% | 143,000 |
| Dec 2, 2025 | 258.00 | 258.00 | 237.00 | 239.00 | 239.00 | -6.64% | 239,300 |
| Dec 1, 2025 | 252.00 | 259.00 | 249.00 | 256.00 | 256.00 | 1.99% | 231,600 |