FreeBit Co., Ltd. 3843
TSE · Japan · Technology Services
¥1,663.00-19.00 (-1.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,663.00 | -1.13% | ¥1,671.00 | ¥1,691.00 | ¥1,659.00 | 24.50K |
| 2026-09-30 | ¥1,682.00 | +0.90% | ¥1,676.00 | ¥1,692.00 | ¥1,654.00 | 31.70K |
| 2026-09-29 | ¥1,667.00 | -2.06% | ¥1,703.00 | ¥1,705.00 | ¥1,642.00 | 62.60K |
| 2026-09-28 | ¥1,702.00 | +1.19% | ¥1,682.00 | ¥1,713.00 | ¥1,680.00 | 48.70K |
| 2026-09-25 | ¥1,682.00 | 0.00% | ¥1,695.00 | ¥1,700.00 | ¥1,645.00 | 45.50K |
| 2026-09-24 | ¥1,682.00 | -1.92% | ¥1,698.00 | ¥1,723.00 | ¥1,680.00 | 29.60K |
| 2026-09-18 | ¥1,715.00 | -0.98% | ¥1,732.00 | ¥1,737.00 | ¥1,711.00 | 31.40K |
| 2026-09-17 | ¥1,732.00 | +1.35% | ¥1,702.00 | ¥1,737.00 | ¥1,702.00 | 22.00K |
| 2026-09-16 | ¥1,709.00 | -0.35% | ¥1,709.00 | ¥1,721.00 | ¥1,690.00 | 47.30K |
| 2026-09-15 | ¥1,715.00 | -0.17% | ¥1,698.00 | ¥1,733.00 | ¥1,698.00 | 28.30K |
| 2026-09-14 | ¥1,718.00 | +3.25% | ¥1,652.00 | ¥1,725.00 | ¥1,652.00 | 35.90K |
| 2026-09-11 | ¥1,664.00 | -0.95% | ¥1,681.00 | ¥1,681.00 | ¥1,655.00 | 39.60K |
| 2026-09-10 | ¥1,680.00 | +0.36% | ¥1,674.00 | ¥1,687.00 | ¥1,655.00 | 33.30K |
| 2026-09-09 | ¥1,674.00 | +1.39% | ¥1,641.00 | ¥1,677.00 | ¥1,641.00 | 38.40K |
| 2026-09-08 | ¥1,651.00 | -2.48% | ¥1,680.00 | ¥1,688.00 | ¥1,640.00 | 46.60K |
| 2026-09-07 | ¥1,693.00 | -2.53% | ¥1,737.00 | ¥1,737.00 | ¥1,690.00 | 29.10K |
| 2026-09-04 | ¥1,737.00 | +0.81% | ¥1,715.00 | ¥1,749.00 | ¥1,715.00 | 19.30K |
| 2026-09-03 | ¥1,723.00 | -0.40% | ¥1,730.00 | ¥1,736.00 | ¥1,720.00 | 18.20K |
| 2026-09-02 | ¥1,730.00 | -2.09% | ¥1,753.00 | ¥1,760.00 | ¥1,717.00 | 49.00K |
| 2026-09-01 | ¥1,767.00 | -2.38% | ¥1,800.00 | ¥1,800.00 | ¥1,763.00 | 55.30K |
| 2026-08-31 | ¥1,810.00 | +1.34% | ¥1,790.00 | ¥1,820.00 | ¥1,786.00 | 41.40K |
| 2026-08-28 | ¥1,786.00 | +0.11% | ¥1,775.00 | ¥1,805.00 | ¥1,775.00 | 42.20K |
| 2026-08-27 | ¥1,784.00 | -0.22% | ¥1,777.00 | ¥1,810.00 | ¥1,776.00 | 48.80K |
| 2026-08-26 | ¥1,788.00 | +0.51% | ¥1,760.00 | ¥1,798.00 | ¥1,756.00 | 46.70K |
| 2026-08-25 | ¥1,779.00 | +1.48% | ¥1,748.00 | ¥1,787.00 | ¥1,748.00 | 48.20K |
| 2026-08-24 | ¥1,753.00 | +3.30% | ¥1,710.00 | ¥1,781.00 | ¥1,700.00 | 69.30K |
| 2026-08-21 | ¥1,697.00 | -0.70% | ¥1,691.00 | ¥1,716.00 | ¥1,691.00 | 51.60K |
| 2026-08-20 | ¥1,709.00 | -1.95% | ¥1,755.00 | ¥1,757.00 | ¥1,702.00 | 46.40K |
| 2026-08-19 | ¥1,743.00 | -1.64% | ¥1,753.00 | ¥1,753.00 | ¥1,719.00 | 46.50K |
| 2026-08-18 | ¥1,772.00 | +3.50% | ¥1,713.00 | ¥1,774.00 | ¥1,713.00 | 63.80K |
| 2026-08-17 | ¥1,712.00 | +1.00% | ¥1,693.00 | ¥1,720.00 | ¥1,676.00 | 45.90K |
| 2026-08-14 | ¥1,695.00 | +3.67% | ¥1,640.00 | ¥1,700.00 | ¥1,629.00 | 77.70K |
| 2026-08-13 | ¥1,635.00 | +0.99% | ¥1,619.00 | ¥1,643.00 | ¥1,616.00 | 35.50K |
| 2026-08-12 | ¥1,619.00 | +0.75% | ¥1,607.00 | ¥1,622.00 | ¥1,607.00 | 28.00K |
| 2026-08-10 | ¥1,607.00 | +0.88% | ¥1,592.00 | ¥1,615.00 | ¥1,580.00 | 31.20K |
| 2026-08-07 | ¥1,593.00 | -0.56% | ¥1,587.00 | ¥1,610.00 | ¥1,587.00 | 39.40K |
| 2026-08-06 | ¥1,602.00 | +0.82% | ¥1,599.00 | ¥1,620.00 | ¥1,595.00 | 33.80K |
| 2026-08-05 | ¥1,589.00 | +3.65% | ¥1,558.00 | ¥1,598.00 | ¥1,557.00 | 50.60K |
| 2026-08-04 | ¥1,533.00 | -0.20% | ¥1,528.00 | ¥1,550.00 | ¥1,515.00 | 58.00K |
| 2026-08-03 | ¥1,536.00 | -1.66% | ¥1,560.00 | ¥1,560.00 | ¥1,536.00 | 41.00K |
| 2026-07-31 | ¥1,562.00 | -1.08% | ¥1,590.00 | ¥1,598.00 | ¥1,562.00 | 36.20K |
| 2026-07-30 | ¥1,579.00 | -0.13% | ¥1,571.00 | ¥1,591.00 | ¥1,564.00 | 62.20K |
| 2026-07-29 | ¥1,581.00 | +0.96% | ¥1,566.00 | ¥1,593.00 | ¥1,547.00 | 51.00K |
| 2026-07-28 | ¥1,566.00 | -1.51% | ¥1,582.00 | ¥1,595.00 | ¥1,559.00 | 36.00K |
| 2026-07-27 | ¥1,590.00 | +1.53% | ¥1,573.00 | ¥1,595.00 | ¥1,573.00 | 31.90K |
| 2026-07-24 | ¥1,566.00 | -0.19% | ¥1,567.00 | ¥1,571.00 | ¥1,546.00 | 27.00K |
| 2026-07-23 | ¥1,569.00 | -0.32% | ¥1,588.00 | ¥1,588.00 | ¥1,556.00 | 26.70K |
| 2026-07-22 | ¥1,574.00 | -1.13% | ¥1,599.00 | ¥1,599.00 | ¥1,563.00 | 31.40K |
| 2026-07-21 | ¥1,592.00 | +0.82% | ¥1,579.00 | ¥1,611.00 | ¥1,579.00 | 42.60K |
| 2026-07-17 | ¥1,579.00 | -0.25% | ¥1,578.00 | ¥1,597.00 | ¥1,567.00 | 28.30K |
| 2026-07-16 | ¥1,583.00 | -1.06% | ¥1,595.00 | ¥1,618.00 | ¥1,575.00 | 46.00K |
| 2026-07-15 | ¥1,600.00 | 0.00% | ¥1,600.00 | ¥1,608.00 | ¥1,593.00 | 18.70K |
| 2026-07-14 | ¥1,600.00 | +1.78% | ¥1,573.00 | ¥1,607.00 | ¥1,573.00 | 41.70K |
| 2026-07-13 | ¥1,572.00 | -0.69% | ¥1,583.00 | ¥1,595.00 | ¥1,564.00 | 57.50K |
| 2026-07-10 | ¥1,583.00 | +1.34% | ¥1,571.00 | ¥1,588.00 | ¥1,565.00 | 45.90K |
| 2026-07-09 | ¥1,562.00 | -0.57% | ¥1,582.00 | ¥1,585.00 | ¥1,559.00 | 33.90K |
| 2026-07-08 | ¥1,571.00 | +0.45% | ¥1,550.00 | ¥1,573.00 | ¥1,550.00 | 32.60K |
| 2026-07-07 | ¥1,564.00 | +1.43% | ¥1,542.00 | ¥1,573.00 | ¥1,539.00 | 79.00K |
| 2026-07-06 | ¥1,542.00 | +2.66% | ¥1,502.00 | ¥1,545.00 | ¥1,502.00 | 54.60K |
| 2026-07-03 | ¥1,502.00 | +0.13% | ¥1,501.00 | ¥1,512.00 | ¥1,495.00 | 43.90K |
| 2026-07-02 | ¥1,500.00 | +0.07% | ¥1,501.00 | ¥1,528.00 | ¥1,500.00 | 48.80K |
| 2026-07-01 | ¥1,499.00 | -0.20% | ¥1,519.00 | ¥1,519.00 | ¥1,497.00 | 32.70K |
| 2026-06-30 | ¥1,502.00 | +0.81% | ¥1,498.00 | ¥1,507.00 | ¥1,485.00 | 28.10K |
| 2026-06-29 | ¥1,490.00 | +1.57% | ¥1,485.00 | ¥1,505.00 | ¥1,481.00 | 48.60K |
| 2026-06-26 | ¥1,467.00 | -0.14% | ¥1,469.00 | ¥1,475.00 | ¥1,454.00 | 48.70K |
| 2026-06-25 | ¥1,469.00 | +0.48% | ¥1,466.00 | ¥1,482.00 | ¥1,457.00 | 49.40K |
| 2026-06-24 | ¥1,462.00 | +0.34% | ¥1,457.00 | ¥1,477.00 | ¥1,457.00 | 31.50K |
| 2026-06-23 | ¥1,457.00 | -2.54% | ¥1,480.00 | ¥1,480.00 | ¥1,450.00 | 55.60K |
| 2026-06-22 | ¥1,495.00 | +0.81% | ¥1,485.00 | ¥1,509.00 | ¥1,482.00 | 82.10K |
| 2026-06-19 | ¥1,483.00 | +2.21% | ¥1,504.00 | ¥1,535.00 | ¥1,462.00 | 247.70K |
| 2026-06-18 | ¥1,451.00 | +0.35% | ¥1,450.00 | ¥1,481.00 | ¥1,450.00 | 40.90K |
| 2026-06-17 | ¥1,446.00 | +1.97% | ¥1,410.00 | ¥1,464.00 | ¥1,410.00 | 77.90K |
| 2026-06-16 | ¥1,418.00 | +3.65% | ¥1,375.00 | ¥1,423.00 | ¥1,364.00 | 79.50K |
| 2026-06-15 | ¥1,368.00 | -5.00% | ¥1,410.00 | ¥1,420.00 | ¥1,366.00 | 153.90K |
| 2026-06-12 | ¥1,440.00 | +1.34% | ¥1,421.00 | ¥1,449.00 | ¥1,361.00 | 163.00K |
| 2026-06-11 | ¥1,421.00 | -1.52% | ¥1,426.00 | ¥1,430.00 | ¥1,401.00 | 55.90K |
| 2026-06-10 | ¥1,443.00 | +1.19% | ¥1,435.00 | ¥1,457.00 | ¥1,427.00 | 49.00K |
| 2026-06-09 | ¥1,426.00 | +0.42% | ¥1,435.00 | ¥1,435.00 | ¥1,409.00 | 61.30K |
| 2026-06-08 | ¥1,420.00 | -1.46% | ¥1,416.00 | ¥1,438.00 | ¥1,405.00 | 74.70K |
| 2026-06-05 | ¥1,441.00 | +2.71% | ¥1,412.00 | ¥1,464.00 | ¥1,412.00 | 136.10K |
| 2026-06-04 | ¥1,403.00 | -2.30% | ¥1,420.00 | ¥1,426.00 | ¥1,395.00 | 67.40K |
| 2026-06-03 | ¥1,436.00 | +0.77% | ¥1,419.00 | ¥1,438.00 | ¥1,398.00 | 52.70K |
| 2026-06-02 | ¥1,425.00 | -0.56% | ¥1,425.00 | ¥1,436.00 | ¥1,410.00 | 49.00K |
| 2026-06-01 | ¥1,433.00 | 0.00% | ¥1,425.00 | ¥1,447.00 | ¥1,411.00 | 70.20K |
| 2026-05-29 | ¥1,433.00 | +1.70% | ¥1,409.00 | ¥1,448.00 | ¥1,408.00 | 60.00K |
| 2026-05-28 | ¥1,409.00 | +0.21% | ¥1,402.00 | ¥1,434.00 | ¥1,380.00 | 84.80K |
| 2026-05-27 | ¥1,406.00 | +0.79% | ¥1,389.00 | ¥1,414.00 | ¥1,379.00 | 68.10K |
| 2026-05-26 | ¥1,395.00 | -0.78% | ¥1,420.00 | ¥1,420.00 | ¥1,389.00 | 58.30K |
| 2026-05-25 | ¥1,406.00 | +2.70% | ¥1,383.00 | ¥1,435.00 | ¥1,383.00 | 145.40K |
| 2026-05-22 | ¥1,369.00 | -6.68% | ¥1,400.00 | ¥1,407.00 | ¥1,317.00 | 275.50K |