kabutan

freee K.K.(4478) Historical

4478
TSE Growth
freee K.K.
3,005
JPY
+16
(+0.54%)
Dec 5, 1:30 pm JST
19.39
USD
Dec 4, 11:30 pm EST
Result
ー
PTS
outside of trading hours
3,002.5
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
4,330 JPY
52 Week Low Jan 15, 2025
2,800 JPY
Yearly High Aug 5, 2025
4,330 JPY
Yearly Low Jan 15, 2025
2,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,025 3,045 2,980 3,005 +16 +0.54% 124,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,964 3,025 2,964 2,989 +25 +0.84% 161,600
Dec 3, 2025 2,972 3,025 2,963 2,964 -22 -0.74% 261,400
Dec 2, 2025 3,030 3,120 2,986 2,986 -39 -1.29% 314,700
Dec 1, 2025 3,025 3,095 3,000 3,025 +27 +0.90% 286,000
Nov 28, 2025 3,125 3,125 2,998 2,998 -97 -3.13% 459,100
Nov 27, 2025 3,010 3,140 2,993 3,095 +85 +2.82% 422,100
Nov 26, 2025 2,925 3,015 2,921 3,010 +69 +2.35% 607,800
Nov 25, 2025 3,150 3,150 2,906 2,941 -199 -6.34% 796,900
Nov 21, 2025 3,020 3,145 3,005 3,140 +30 +0.96% 565,700
Nov 20, 2025 3,225 3,225 3,105 3,110 -65 -2.05% 388,100
Nov 19, 2025 3,290 3,310 3,170 3,175 -175 -5.22% 592,900
Nov 18, 2025 3,500 3,525 3,340 3,350 -125 -3.60% 373,700
Nov 17, 2025 3,485 3,535 3,375 3,475 -55 -1.56% 514,800
Nov 14, 2025 3,555 3,665 3,480 3,530 -70 -1.94% 793,000
Nov 13, 2025 3,495 3,600 3,410 3,600 +125 +3.60% 654,600
Nov 12, 2025 3,425 3,540 3,420 3,475 +15 +0.43% 465,900
Nov 11, 2025 3,470 3,495 3,400 3,460 +60 +1.76% 397,300
Nov 10, 2025 3,265 3,405 3,265 3,400 +135 +4.13% 368,500
Nov 7, 2025 3,205 3,270 3,205 3,265 +60 +1.87% 195,300
Nov 6, 2025 3,260 3,315 3,205 3,205 -120 -3.61% 321,800