I-Freek Mobile Inc. 3845
TSE · Japan · Technology Services
¥325.00-5.00 (-1.52%)
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 | ¥330.00 | -1.49% | ¥333.00 | ¥336.00 | ¥323.00 | 41.40K |
| 2026-09-30 | ¥335.00 | +1.82% | ¥328.00 | ¥335.00 | ¥320.00 | 91.40K |
| 2026-09-29 | ¥329.00 | 0.00% | ¥332.00 | ¥337.00 | ¥325.00 | 38.80K |
| 2026-09-28 | ¥329.00 | +0.30% | ¥328.00 | ¥332.00 | ¥324.00 | 25.80K |
| 2026-09-25 | ¥328.00 | +2.50% | ¥316.00 | ¥328.00 | ¥309.00 | 104.20K |
| 2026-09-24 | ¥320.00 | -2.14% | ¥327.00 | ¥329.00 | ¥313.00 | 129.20K |
| 2026-09-18 | ¥327.00 | -2.97% | ¥342.00 | ¥342.00 | ¥325.00 | 45.90K |
| 2026-09-17 | ¥337.00 | +3.69% | ¥324.00 | ¥345.00 | ¥323.00 | 109.50K |
| 2026-09-16 | ¥325.00 | +1.56% | ¥317.00 | ¥325.00 | ¥305.00 | 194.50K |
| 2026-09-15 | ¥320.00 | -0.93% | ¥326.00 | ¥326.00 | ¥310.00 | 416.00K |
| 2026-09-14 | ¥323.00 | +3.19% | ¥313.00 | ¥326.00 | ¥309.00 | 146.40K |
| 2026-09-11 | ¥313.00 | -1.88% | ¥322.00 | ¥327.00 | ¥305.00 | 226.00K |
| 2026-09-10 | ¥319.00 | +2.90% | ¥303.00 | ¥327.00 | ¥302.00 | 266.30K |
| 2026-09-09 | ¥310.00 | +5.80% | ¥285.00 | ¥312.00 | ¥285.00 | 78.60K |
| 2026-09-08 | ¥293.00 | +0.34% | ¥292.00 | ¥294.00 | ¥284.00 | 86.80K |
| 2026-09-07 | ¥292.00 | +0.69% | ¥284.00 | ¥293.00 | ¥284.00 | 55.00K |
| 2026-09-04 | ¥290.00 | +1.05% | ¥287.00 | ¥295.00 | ¥285.00 | 163.00K |
| 2026-09-03 | ¥287.00 | +1.77% | ¥287.00 | ¥293.00 | ¥277.00 | 75.10K |
| 2026-09-02 | ¥282.00 | -9.62% | ¥305.00 | ¥309.00 | ¥282.00 | 163.00K |
| 2026-09-01 | ¥312.00 | +3.31% | ¥304.00 | ¥314.00 | ¥299.00 | 103.70K |
| 2026-08-31 | ¥302.00 | +6.34% | ¥288.00 | ¥302.00 | ¥270.00 | 99.60K |
| 2026-08-28 | ¥284.00 | +2.16% | ¥279.00 | ¥286.00 | ¥273.00 | 96.50K |
| 2026-08-27 | ¥278.00 | -0.71% | ¥280.00 | ¥287.00 | ¥277.00 | 36.10K |
| 2026-08-26 | ¥280.00 | -1.41% | ¥279.00 | ¥286.00 | ¥274.00 | 89.50K |
| 2026-08-25 | ¥284.00 | +5.97% | ¥270.00 | ¥286.00 | ¥255.00 | 242.80K |
| 2026-08-24 | ¥268.00 | +4.28% | ¥257.00 | ¥268.00 | ¥257.00 | 114.10K |
| 2026-08-21 | ¥257.00 | 0.00% | ¥257.00 | ¥258.00 | ¥249.00 | 36.40K |
| 2026-08-20 | ¥257.00 | +2.80% | ¥249.00 | ¥258.00 | ¥247.00 | 40.40K |
| 2026-08-19 | ¥250.00 | 0.00% | ¥243.00 | ¥251.00 | ¥242.00 | 37.50K |
| 2026-08-18 | ¥250.00 | +4.17% | ¥236.00 | ¥264.00 | ¥236.00 | 472.10K |
| 2026-08-17 | ¥240.00 | -1.64% | ¥241.00 | ¥247.00 | ¥233.00 | 48.50K |
| 2026-08-14 | ¥244.00 | -2.40% | ¥248.00 | ¥248.00 | ¥237.00 | 60.00K |
| 2026-08-13 | ¥250.00 | +0.40% | ¥241.00 | ¥252.00 | ¥233.00 | 127.60K |
| 2026-08-12 | ¥249.00 | +4.18% | ¥242.00 | ¥250.00 | ¥240.00 | 66.00K |
| 2026-08-10 | ¥239.00 | -0.42% | ¥243.00 | ¥243.00 | ¥233.00 | 23.60K |
| 2026-08-07 | ¥240.00 | 0.00% | ¥244.00 | ¥248.00 | ¥233.00 | 224.70K |
| 2026-08-06 | ¥240.00 | +6.19% | ¥227.00 | ¥252.00 | ¥224.00 | 692.90K |
| 2026-08-05 | ¥226.00 | +6.10% | ¥217.00 | ¥235.00 | ¥213.00 | 507.60K |
| 2026-08-04 | ¥213.00 | +0.47% | ¥214.00 | ¥214.00 | ¥209.00 | 6.10K |
| 2026-08-03 | ¥212.00 | +1.92% | ¥210.00 | ¥213.00 | ¥200.00 | 103.50K |
| 2026-07-31 | ¥208.00 | +0.97% | ¥204.00 | ¥208.00 | ¥202.00 | 7.30K |
| 2026-07-30 | ¥206.00 | -2.83% | ¥214.00 | ¥214.00 | ¥200.00 | 60.00K |
| 2026-07-29 | ¥212.00 | 0.00% | ¥213.00 | ¥215.00 | ¥199.00 | 115.50K |
| 2026-07-28 | ¥212.00 | 0.00% | ¥204.00 | ¥213.00 | ¥202.00 | 90.00K |
| 2026-07-27 | ¥212.00 | -1.40% | ¥213.00 | ¥218.00 | ¥209.00 | 32.60K |
| 2026-07-24 | ¥215.00 | -3.15% | ¥221.00 | ¥221.00 | ¥215.00 | 19.50K |
| 2026-07-23 | ¥222.00 | +3.74% | ¥209.00 | ¥222.00 | ¥209.00 | 18.10K |
| 2026-07-22 | ¥214.00 | +1.42% | ¥213.00 | ¥216.00 | ¥205.00 | 92.60K |
| 2026-07-21 | ¥211.00 | 0.00% | ¥205.00 | ¥216.00 | ¥205.00 | 43.40K |
| 2026-07-17 | ¥211.00 | -8.66% | ¥229.00 | ¥229.00 | ¥211.00 | 138.60K |
| 2026-07-16 | ¥231.00 | -0.43% | ¥232.00 | ¥232.00 | ¥224.00 | 38.80K |
| 2026-07-15 | ¥232.00 | +2.20% | ¥219.00 | ¥232.00 | ¥217.00 | 94.10K |
| 2026-07-14 | ¥227.00 | +4.13% | ¥218.00 | ¥240.00 | ¥217.00 | 181.40K |
| 2026-07-13 | ¥218.00 | 0.00% | ¥212.00 | ¥232.00 | ¥212.00 | 142.10K |
| 2026-07-10 | ¥218.00 | +2.35% | ¥207.00 | ¥222.00 | ¥205.00 | 90.70K |
| 2026-07-09 | ¥213.00 | -0.93% | ¥214.00 | ¥220.00 | ¥211.00 | 30.70K |
| 2026-07-08 | ¥215.00 | +1.42% | ¥206.00 | ¥215.00 | ¥204.00 | 48.20K |
| 2026-07-07 | ¥212.00 | -2.30% | ¥210.00 | ¥217.00 | ¥205.00 | 45.50K |
| 2026-07-06 | ¥217.00 | +5.85% | ¥204.00 | ¥221.00 | ¥200.00 | 128.70K |
| 2026-07-03 | ¥205.00 | -4.21% | ¥206.00 | ¥208.00 | ¥184.00 | 328.60K |
| 2026-07-02 | ¥214.00 | +9.18% | ¥188.00 | ¥216.00 | ¥186.00 | 272.50K |
| 2026-07-01 | ¥196.00 | -0.51% | ¥195.00 | ¥201.00 | ¥183.00 | 343.60K |
| 2026-06-30 | ¥197.00 | -7.08% | ¥207.00 | ¥209.00 | ¥196.00 | 74.80K |
| 2026-06-29 | ¥212.00 | 0.00% | ¥219.00 | ¥219.00 | ¥203.00 | 98.70K |
| 2026-06-26 | ¥212.00 | -7.42% | ¥221.00 | ¥222.00 | ¥212.00 | 14.10K |
| 2026-06-25 | ¥229.00 | +2.23% | ¥225.00 | ¥233.00 | ¥220.00 | 87.00K |
| 2026-06-24 | ¥224.00 | -1.32% | ¥228.00 | ¥231.00 | ¥220.00 | 31.10K |
| 2026-06-23 | ¥227.00 | -0.87% | ¥226.00 | ¥232.00 | ¥216.00 | 127.00K |
| 2026-06-22 | ¥229.00 | +4.09% | ¥220.00 | ¥239.00 | ¥212.00 | 199.80K |
| 2026-06-19 | ¥220.00 | +13.40% | ¥196.00 | ¥222.00 | ¥196.00 | 268.90K |
| 2026-06-18 | ¥194.00 | +0.52% | ¥190.00 | ¥206.00 | ¥177.00 | 257.90K |
| 2026-06-17 | ¥193.00 | 0.00% | ¥191.00 | ¥196.00 | ¥190.00 | 34.90K |
| 2026-06-16 | ¥193.00 | -3.50% | ¥207.00 | ¥207.00 | ¥191.00 | 72.90K |
| 2026-06-15 | ¥200.00 | -6.54% | ¥210.00 | ¥210.00 | ¥190.00 | 236.70K |
| 2026-06-12 | ¥214.00 | +2.88% | ¥208.00 | ¥215.00 | ¥204.00 | 87.40K |
| 2026-06-11 | ¥208.00 | -6.73% | ¥215.00 | ¥221.00 | ¥207.00 | 191.40K |
| 2026-06-10 | ¥223.00 | -2.19% | ¥225.00 | ¥227.00 | ¥212.00 | 147.90K |
| 2026-06-09 | ¥228.00 | -2.15% | ¥233.00 | ¥240.00 | ¥221.00 | 61.10K |
| 2026-06-08 | ¥233.00 | -3.72% | ¥238.00 | ¥244.00 | ¥227.00 | 88.80K |
| 2026-06-05 | ¥242.00 | +0.83% | ¥240.00 | ¥251.00 | ¥240.00 | 70.70K |
| 2026-06-04 | ¥240.00 | -0.41% | ¥241.00 | ¥241.00 | ¥236.00 | 35.00K |
| 2026-06-03 | ¥241.00 | +1.26% | ¥243.00 | ¥243.00 | ¥235.00 | 55.60K |
| 2026-06-02 | ¥238.00 | -0.83% | ¥241.00 | ¥242.00 | ¥237.00 | 61.80K |
| 2026-06-01 | ¥240.00 | +0.84% | ¥239.00 | ¥247.00 | ¥238.00 | 92.10K |
| 2026-05-29 | ¥238.00 | -4.42% | ¥249.00 | ¥250.00 | ¥238.00 | 41.40K |
| 2026-05-28 | ¥249.00 | 0.00% | ¥250.00 | ¥250.00 | ¥243.00 | 81.00K |
| 2026-05-27 | ¥249.00 | -4.23% | ¥262.00 | ¥262.00 | ¥248.00 | 38.60K |
| 2026-05-26 | ¥260.00 | +2.77% | ¥252.00 | ¥260.00 | ¥252.00 | 12.50K |
| 2026-05-25 | ¥253.00 | -2.69% | ¥260.00 | ¥266.00 | ¥251.00 | 101.50K |
| 2026-05-22 | ¥260.00 | +4.00% | ¥254.00 | ¥260.00 | ¥245.00 | 93.00K |