kabutan

FreeBit Co., Ltd.(3843) Historical

3843
TSE Prime
FreeBit Co., Ltd.
1,566
JPY
-23
(-1.45%)
Dec 5, 3:30 pm JST
10.13
USD
Dec 5, 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
Dec 5, 2025 1,613 1,636 1,556 1,566 -26 -1.63% 224,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,620 1,634 1,561 1,583 -41 -2.52% 211,700
Aug 29, 2025 1,679 1,679 1,603 1,624 -38 -2.29% 304,100
Aug 22, 2025 1,680 1,763 1,656 1,662 -11 -0.66% 434,400
Aug 15, 2025 1,625 1,680 1,609 1,673 +47 +2.89% 209,700
Aug 8, 2025 1,508 1,641 1,505 1,626 +93 +6.07% 379,900
Aug 1, 2025 1,449 1,534 1,418 1,533 +90 +6.24% 272,900
Jul 25, 2025 1,391 1,445 1,391 1,443 +49 +3.52% 304,500
Jul 18, 2025 1,357 1,401 1,344 1,394 +38 +2.80% 206,000