freee K.K. 4478
TSE · Japan · Technology Services
¥3,460.00-95.00 (-2.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,460.00 | -2.67% | ¥3,600.00 | ¥3,630.00 | ¥3,440.00 | 329.80K |
| 2026-10-01 | ¥3,555.00 | -0.14% | ¥3,555.00 | ¥3,595.00 | ¥3,495.00 | 383.10K |
| 2026-09-30 | ¥3,560.00 | -1.11% | ¥3,540.00 | ¥3,590.00 | ¥3,525.00 | 352.60K |
| 2026-09-29 | ¥3,600.00 | -0.55% | ¥3,560.00 | ¥3,635.00 | ¥3,500.00 | 325.80K |
| 2026-09-28 | ¥3,620.00 | -1.36% | ¥3,600.00 | ¥3,690.00 | ¥3,560.00 | 372.80K |
| 2026-09-25 | ¥3,670.00 | -2.13% | ¥3,650.00 | ¥3,700.00 | ¥3,605.00 | 552.50K |
| 2026-09-24 | ¥3,750.00 | -2.98% | ¥3,800.00 | ¥3,825.00 | ¥3,735.00 | 524.90K |
| 2026-09-18 | ¥3,865.00 | -0.90% | ¥3,970.00 | ¥3,970.00 | ¥3,820.00 | 392.60K |
| 2026-09-17 | ¥3,900.00 | +3.59% | ¥3,745.00 | ¥3,905.00 | ¥3,745.00 | 224.90K |
| 2026-09-16 | ¥3,765.00 | -4.20% | ¥3,920.00 | ¥3,945.00 | ¥3,730.00 | 443.80K |
| 2026-09-15 | ¥3,930.00 | -0.63% | ¥4,025.00 | ¥4,070.00 | ¥3,885.00 | 394.20K |
| 2026-09-14 | ¥3,955.00 | +2.73% | ¥3,840.00 | ¥3,985.00 | ¥3,825.00 | 645.90K |
| 2026-09-11 | ¥3,850.00 | +0.26% | ¥3,790.00 | ¥3,930.00 | ¥3,790.00 | 446.10K |
| 2026-09-10 | ¥3,840.00 | +2.95% | ¥3,690.00 | ¥3,875.00 | ¥3,690.00 | 511.70K |
| 2026-09-09 | ¥3,730.00 | +0.81% | ¥3,660.00 | ¥3,845.00 | ¥3,650.00 | 494.50K |
| 2026-09-08 | ¥3,700.00 | -3.14% | ¥3,770.00 | ¥3,830.00 | ¥3,665.00 | 625.80K |
| 2026-09-07 | ¥3,820.00 | -7.84% | ¥3,935.00 | ¥3,960.00 | ¥3,785.00 | 640.70K |
| 2026-09-04 | ¥4,145.00 | +4.54% | ¥4,145.00 | ¥4,210.00 | ¥4,050.00 | 660.70K |
| 2026-09-03 | ¥3,965.00 | 0.00% | ¥3,965.00 | ¥4,025.00 | ¥3,885.00 | 532.20K |
| 2026-09-02 | ¥3,965.00 | -5.26% | ¥3,990.00 | ¥4,070.00 | ¥3,930.00 | 1.11M |
| 2026-09-01 | ¥4,185.00 | -4.01% | ¥4,420.00 | ¥4,450.00 | ¥4,150.00 | 1.07M |
| 2026-08-31 | ¥4,360.00 | -1.69% | ¥4,505.00 | ¥4,545.00 | ¥4,345.00 | 689.40K |
| 2026-08-28 | ¥4,435.00 | +4.85% | ¥4,400.00 | ¥4,585.00 | ¥4,350.00 | 1.15M |
| 2026-08-27 | ¥4,230.00 | +10.88% | ¥3,950.00 | ¥4,320.00 | ¥3,895.00 | 1.66M |
| 2026-08-26 | ¥3,815.00 | -1.55% | ¥3,850.00 | ¥3,850.00 | ¥3,720.00 | 479.20K |
| 2026-08-25 | ¥3,875.00 | -1.15% | ¥3,900.00 | ¥3,925.00 | ¥3,805.00 | 714.10K |
| 2026-08-24 | ¥3,920.00 | +3.70% | ¥3,850.00 | ¥3,925.00 | ¥3,780.00 | 977.30K |
| 2026-08-21 | ¥3,780.00 | -1.95% | ¥3,815.00 | ¥3,905.00 | ¥3,750.00 | 493.50K |
| 2026-08-20 | ¥3,855.00 | +11.26% | ¥3,535.00 | ¥3,870.00 | ¥3,505.00 | 878.20K |
| 2026-08-19 | ¥3,465.00 | +1.32% | ¥3,520.00 | ¥3,630.00 | ¥3,460.00 | 610.40K |
| 2026-08-18 | ¥3,420.00 | +2.09% | ¥3,280.00 | ¥3,475.00 | ¥3,270.00 | 650.30K |
| 2026-08-17 | ¥3,350.00 | +0.15% | ¥3,480.00 | ¥3,640.00 | ¥3,350.00 | 1.37M |
| 2026-08-14 | ¥3,345.00 | +17.62% | ¥3,115.00 | ¥3,345.00 | ¥3,115.00 | 941.40K |
| 2026-08-13 | ¥2,844.00 | +1.14% | ¥2,808.00 | ¥2,876.00 | ¥2,745.00 | 834.00K |
| 2026-08-12 | ¥2,812.00 | +3.27% | ¥2,723.00 | ¥2,821.00 | ¥2,716.00 | 544.90K |
| 2026-08-10 | ¥2,723.00 | -0.33% | ¥2,604.00 | ¥2,743.00 | ¥2,517.00 | 563.80K |
| 2026-08-07 | ¥2,732.00 | +1.49% | ¥2,682.00 | ¥2,758.00 | ¥2,660.00 | 453.40K |
| 2026-08-06 | ¥2,692.00 | +1.09% | ¥2,613.00 | ¥2,704.00 | ¥2,602.00 | 357.40K |
| 2026-08-05 | ¥2,663.00 | +4.35% | ¥2,573.00 | ¥2,663.00 | ¥2,565.00 | 350.30K |
| 2026-08-04 | ¥2,552.00 | +0.08% | ¥2,522.00 | ¥2,620.00 | ¥2,487.00 | 302.30K |
| 2026-08-03 | ¥2,550.00 | -1.89% | ¥2,546.00 | ¥2,583.00 | ¥2,499.00 | 409.50K |
| 2026-07-31 | ¥2,599.00 | -0.35% | ¥2,378.00 | ¥2,647.00 | ¥2,365.00 | 435.20K |
| 2026-07-30 | ¥2,608.00 | -3.59% | ¥2,655.00 | ¥2,767.00 | ¥2,580.00 | 498.70K |
| 2026-07-29 | ¥2,705.00 | +5.54% | ¥2,530.00 | ¥2,705.00 | ¥2,483.00 | 873.10K |
| 2026-07-28 | ¥2,563.00 | +0.51% | ¥2,555.00 | ¥2,582.00 | ¥2,474.00 | 430.90K |
| 2026-07-27 | ¥2,550.00 | +6.03% | ¥2,455.00 | ¥2,579.00 | ¥2,441.00 | 479.80K |
| 2026-07-24 | ¥2,405.00 | +3.09% | ¥2,284.00 | ¥2,408.00 | ¥2,278.00 | 324.30K |
| 2026-07-23 | ¥2,333.00 | -3.28% | ¥2,335.00 | ¥2,335.00 | ¥2,281.00 | 390.60K |
| 2026-07-22 | ¥2,412.00 | -1.55% | ¥2,417.00 | ¥2,444.00 | ¥2,332.00 | 501.60K |
| 2026-07-21 | ¥2,450.00 | +1.79% | ¥2,450.00 | ¥2,495.00 | ¥2,408.00 | 299.00K |
| 2026-07-17 | ¥2,407.00 | -2.94% | ¥2,420.00 | ¥2,454.00 | ¥2,364.00 | 419.40K |
| 2026-07-16 | ¥2,480.00 | +3.08% | ¥2,424.00 | ¥2,498.00 | ¥2,416.00 | 435.00K |
| 2026-07-15 | ¥2,406.00 | +3.93% | ¥2,278.00 | ¥2,423.00 | ¥2,262.00 | 531.70K |
| 2026-07-14 | ¥2,315.00 | -0.60% | ¥2,342.00 | ¥2,387.00 | ¥2,298.00 | 440.30K |
| 2026-07-13 | ¥2,329.00 | +3.51% | ¥2,210.00 | ¥2,338.00 | ¥2,173.00 | 452.40K |
| 2026-07-10 | ¥2,250.00 | +0.31% | ¥2,245.00 | ¥2,294.00 | ¥2,226.00 | 216.00K |
| 2026-07-09 | ¥2,243.00 | -0.40% | ¥2,233.00 | ¥2,288.00 | ¥2,223.00 | 270.20K |
| 2026-07-08 | ¥2,252.00 | -0.44% | ¥2,310.00 | ¥2,374.00 | ¥2,212.00 | 348.40K |
| 2026-07-07 | ¥2,262.00 | -0.09% | ¥2,270.00 | ¥2,311.00 | ¥2,229.00 | 294.80K |
| 2026-07-06 | ¥2,264.00 | +6.59% | ¥2,144.00 | ¥2,264.00 | ¥2,140.00 | 520.20K |
| 2026-07-03 | ¥2,124.00 | +0.38% | ¥2,149.00 | ¥2,164.00 | ¥2,064.00 | 541.30K |
| 2026-07-02 | ¥2,116.00 | +10.32% | ¥1,998.00 | ¥2,116.00 | ¥1,928.00 | 1.13M |
| 2026-07-01 | ¥1,918.00 | -3.91% | ¥1,966.00 | ¥1,976.00 | ¥1,883.00 | 531.60K |
| 2026-06-30 | ¥1,996.00 | -0.84% | ¥1,986.00 | ¥2,044.00 | ¥1,951.00 | 291.10K |
| 2026-06-29 | ¥2,013.00 | +7.30% | ¥2,019.00 | ¥2,066.00 | ¥1,956.00 | 715.40K |
| 2026-06-26 | ¥1,876.00 | -0.64% | ¥1,868.00 | ¥1,888.00 | ¥1,840.00 | 314.00K |
| 2026-06-25 | ¥1,888.00 | -1.51% | ¥1,915.00 | ¥1,915.00 | ¥1,866.00 | 244.00K |
| 2026-06-24 | ¥1,917.00 | +2.90% | ¥1,925.00 | ¥1,929.00 | ¥1,890.00 | 207.20K |
| 2026-06-23 | ¥1,863.00 | -5.77% | ¥1,962.00 | ¥1,977.00 | ¥1,859.00 | 497.60K |
| 2026-06-22 | ¥1,977.00 | -0.80% | ¥1,979.00 | ¥2,064.00 | ¥1,953.00 | 314.60K |
| 2026-06-19 | ¥1,993.00 | +0.91% | ¥1,960.00 | ¥2,006.00 | ¥1,923.00 | 385.00K |
| 2026-06-18 | ¥1,975.00 | +3.03% | ¥1,912.00 | ¥1,985.00 | ¥1,888.00 | 444.30K |
| 2026-06-17 | ¥1,917.00 | +0.89% | ¥1,910.00 | ¥1,919.00 | ¥1,838.00 | 606.90K |
| 2026-06-16 | ¥1,900.00 | -1.66% | ¥1,910.00 | ¥1,932.00 | ¥1,865.00 | 485.60K |
| 2026-06-15 | ¥1,932.00 | +4.26% | ¥1,850.00 | ¥1,947.00 | ¥1,838.00 | 244.40K |
| 2026-06-12 | ¥1,853.00 | -6.46% | ¥1,981.00 | ¥1,988.00 | ¥1,851.00 | 650.20K |
| 2026-06-11 | ¥1,981.00 | -1.30% | ¥2,002.00 | ¥2,026.00 | ¥1,952.00 | 247.50K |
| 2026-06-10 | ¥2,007.00 | +1.06% | ¥2,000.00 | ¥2,030.00 | ¥1,952.00 | 281.80K |
| 2026-06-09 | ¥1,986.00 | -4.06% | ¥2,082.00 | ¥2,113.00 | ¥1,972.00 | 475.40K |
| 2026-06-08 | ¥2,070.00 | -3.94% | ¥2,117.00 | ¥2,160.00 | ¥2,068.00 | 354.00K |
| 2026-06-05 | ¥2,155.00 | +0.84% | ¥2,144.00 | ¥2,188.00 | ¥2,143.00 | 256.50K |
| 2026-06-04 | ¥2,137.00 | -6.11% | ¥2,247.00 | ¥2,247.00 | ¥2,137.00 | 482.20K |
| 2026-06-03 | ¥2,276.00 | -3.35% | ¥2,356.00 | ¥2,389.00 | ¥2,270.00 | 775.60K |
| 2026-06-02 | ¥2,355.00 | +5.94% | ¥2,350.00 | ¥2,371.00 | ¥2,243.00 | 797.40K |
| 2026-06-01 | ¥2,223.00 | +5.26% | ¥2,230.00 | ¥2,292.00 | ¥2,188.00 | 772.60K |
| 2026-05-29 | ¥2,112.00 | +2.47% | ¥2,111.00 | ¥2,215.00 | ¥2,096.00 | 505.00K |
| 2026-05-28 | ¥2,061.00 | -2.37% | ¥2,088.00 | ¥2,122.00 | ¥2,044.00 | 535.60K |
| 2026-05-27 | ¥2,111.00 | -3.61% | ¥2,150.00 | ¥2,169.00 | ¥2,092.00 | 476.10K |
| 2026-05-26 | ¥2,190.00 | +0.14% | ¥2,190.00 | ¥2,230.00 | ¥2,150.00 | 654.10K |
| 2026-05-25 | ¥2,187.00 | -2.63% | ¥2,293.00 | ¥2,299.00 | ¥2,167.00 | 819.00K |