Skip to main content
freee K.K. (TYO:4478)
Japan flag Japan · Delayed Price · Currency is JPY
2,231.00
+35.00 (1.59%)
Apr 28, 2026, 3:30 PM JST

freee K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,207.002,260.002,206.002,231.002,231.001.59%557,500
Apr 27, 20262,331.002,331.002,194.002,196.002,196.00-3.73%827,300
Apr 24, 20262,304.002,344.002,250.002,281.002,281.00-2.77%841,500
Apr 23, 20262,440.002,440.002,281.002,346.002,346.00-13.43%1,475,600
Apr 22, 20262,594.002,735.002,579.002,710.002,710.008.66%1,352,400
Apr 21, 20262,469.002,525.002,460.002,494.002,494.001.01%771,100
Apr 20, 20262,441.002,475.002,411.002,469.002,469.001.15%690,100
Apr 17, 20262,382.002,455.002,351.002,441.002,441.001.84%795,600
Apr 16, 20262,395.002,420.002,342.002,397.002,397.004.44%1,133,800
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
Feb 2, 20262,675.002,752.002,564.002,595.002,595.00-4.28%754,200
Jan 30, 20262,658.002,735.002,651.002,711.002,711.00-0.77%598,200
Jan 29, 20262,925.002,933.002,712.002,732.002,732.00-7.52%1,002,400
Jan 28, 20262,909.002,966.002,909.002,954.002,954.001.23%418,000
Jan 27, 20262,917.002,955.002,899.002,918.002,918.000.41%323,500
Jan 26, 20262,954.002,973.002,903.002,906.002,906.00-1.76%382,500
Jan 23, 20263,010.003,025.002,951.002,958.002,958.00-0.27%369,200
Jan 22, 20262,964.003,025.002,930.002,966.002,966.000.34%488,600
Jan 21, 20262,886.002,956.002,877.002,956.002,956.001.93%449,600
Jan 20, 20263,005.003,040.002,900.002,900.002,900.00-3.33%413,100
Jan 19, 20263,025.003,050.002,990.003,000.003,000.00-1.80%378,800
Jan 16, 20263,140.003,220.003,045.003,055.003,055.00-4.83%471,500
Jan 15, 20263,090.003,210.003,070.003,210.003,210.005.07%445,000
Jan 14, 20263,070.003,110.003,030.003,055.003,055.00-0.97%186,400
Jan 13, 20263,100.003,100.003,050.003,085.003,085.001.15%183,800
Jan 9, 20263,055.003,110.003,030.003,050.003,050.00-0.33%209,900
Jan 8, 20263,070.003,090.003,005.003,060.003,060.001.49%221,300
Jan 7, 20262,974.003,015.002,947.003,015.003,015.002.41%344,900
Jan 6, 20263,020.003,065.002,940.002,944.002,944.00-0.37%472,000
Jan 5, 20263,045.003,065.002,941.002,955.002,955.00-1.66%531,300
Dec 30, 20253,040.003,050.002,988.003,005.003,005.00-0.66%367,200
Dec 29, 20253,065.003,065.003,010.003,025.003,025.00-0.82%139,500
Dec 26, 20253,040.003,075.003,030.003,050.003,050.000.66%163,400
Dec 25, 20252,980.003,055.002,962.003,030.003,030.001.68%208,700
Dec 24, 20252,937.002,980.002,909.002,980.002,980.002.90%206,300
Dec 23, 20252,886.002,937.002,880.002,896.002,896.000.07%258,200
Dec 22, 20252,971.002,986.002,863.002,894.002,894.00-2.36%366,100
Dec 19, 20252,951.003,015.002,922.002,964.002,964.00-0.27%322,100
Dec 18, 20252,849.002,974.002,845.002,972.002,972.002.98%314,300
Dec 17, 20252,901.002,921.002,833.002,886.002,886.00-1.03%477,500
Dec 16, 20252,927.002,954.002,881.002,916.002,916.00-2.51%535,800
Dec 15, 20252,958.003,060.002,958.002,991.002,991.001.18%394,400
Dec 12, 20252,918.002,988.002,913.002,956.002,956.001.37%604,000
Dec 11, 20252,960.002,978.002,895.002,916.002,916.00-2.18%464,100
Dec 10, 20252,990.003,005.002,916.002,981.002,981.00-3.99%699,800
Dec 9, 20253,110.003,155.003,070.003,105.003,105.000.98%387,400
Dec 8, 20252,977.003,115.002,913.003,075.003,075.002.88%431,300
Dec 5, 20253,025.003,045.002,980.002,989.002,989.00-206,900
Dec 4, 20252,964.003,025.002,964.002,989.002,989.000.84%161,600
Dec 3, 20252,972.003,025.002,963.002,964.002,964.00-0.74%261,400
Dec 2, 20253,030.003,120.002,986.002,986.002,986.00-1.29%314,700
Dec 1, 20253,025.003,095.003,000.003,025.003,025.000.90%286,000