kabutan

FreeBit Co., Ltd.(3843) Historical

3843
TSE Prime
FreeBit Co., Ltd.
1,659
JPY
+19
(+1.16%)
Jan 29, 3:30 pm JST
10.84
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
1,763 JPY
52 Week Low Apr 7, 2025
1,229 JPY
Yearly High Aug 19, 2025
1,763 JPY
Yearly Low Apr 7, 2025
1,229 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,707 1,709 1,622 1,659 -60 -3.49% 285,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,758 1,758 1,645 1,719 -6 -0.35% 282,400
Jan 16, 2026 1,717 1,756 1,690 1,725 +19 +1.11% 227,600
Jan 9, 2026 1,671 1,721 1,637 1,706 +12 +0.71% 328,500
Dec 30, 2025 1,661 1,736 1,637 1,694 +33 +1.99% 186,700
Dec 26, 2025 1,630 1,691 1,624 1,661 +28 +1.71% 246,900
Dec 19, 2025 1,600 1,690 1,586 1,633 +58 +3.68% 344,300
Dec 12, 2025 1,574 1,580 1,518 1,575 +9 +0.57% 201,500
Dec 5, 2025 1,613 1,636 1,556 1,566 -26 -1.63% 187,500
Nov 28, 2025 1,603 1,630 1,575 1,592 -2 -0.13% 138,500
Nov 21, 2025 1,570 1,595 1,550 1,594 +32 +2.05% 117,700
Nov 14, 2025 1,583 1,588 1,541 1,562 -21 -1.33% 120,000
Nov 7, 2025 1,584 1,589 1,521 1,583 -6 -0.38% 152,300
Oct 31, 2025 1,613 1,633 1,556 1,589 -7 -0.44% 338,400
Oct 24, 2025 1,634 1,640 1,596 1,596 -10 -0.62% 183,000
Oct 17, 2025 1,536 1,633 1,522 1,606 +57 +3.68% 226,500
Oct 10, 2025 1,603 1,608 1,542 1,549 -23 -1.46% 189,200
Oct 3, 2025 1,687 1,690 1,539 1,572 -114 -6.76% 239,400
Sep 26, 2025 1,645 1,690 1,636 1,686 +44 +2.68% 183,400
Sep 19, 2025 1,700 1,720 1,620 1,642 -3 -0.18% 443,100
Sep 12, 2025 1,585 1,645 1,579 1,645 +62 +3.92% 320,400