kabutan

freee K.K.(4478) Historical

4478
TSE Growth
freee K.K.
1,999
JPY
-56
(-2.73%)
Mar 13, 3:30 pm JST
12.54
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 5, 2025
4,330 JPY
52 Week Low Feb 24, 2026
1,831 JPY
Yearly High Aug 5, 2025
4,330 JPY
Yearly Low Feb 24, 2026
1,831 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,050 2,095 1,990 1,999 -56 -2.73% 725,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,090 2,098 2,013 2,055 -100 -4.64% 901,200
Mar 11, 2026 2,265 2,265 2,122 2,155 -124 -5.44% 849,100
Mar 10, 2026 2,350 2,386 2,216 2,279 -217 -8.69% 1,162,600
Mar 9, 2026 2,421 2,560 2,380 2,496 +81 +3.35% 1,547,100
Mar 6, 2026 2,407 2,552 2,332 2,415 +193 +8.69% 2,160,700
Mar 5, 2026 2,225 2,264 2,163 2,222 +190 +9.35% 1,109,500
Mar 4, 2026 2,008 2,066 1,988 2,032 +64 +3.25% 1,139,900
Mar 3, 2026 1,999 2,020 1,958 1,968 -66 -3.24% 582,200
Mar 2, 2026 2,114 2,160 1,998 2,034 -116 -5.40% 914,200
Feb 27, 2026 2,241 2,300 2,120 2,150 -41 -1.87% 1,417,000
Feb 26, 2026 2,003 2,228 1,999 2,191 +226 +11.50% 1,353,400
Feb 25, 2026 1,884 1,970 1,845 1,965 +108 +5.82% 1,462,000
Feb 24, 2026 1,898 1,950 1,831 1,857 -171 -8.43% 1,920,000
Feb 20, 2026 2,165 2,180 1,983 2,028 -172 -7.82% 1,344,600
Feb 19, 2026 2,300 2,300 2,193 2,200 -22 -0.99% 493,600
Feb 18, 2026 2,234 2,252 2,190 2,222 -2 -0.09% 561,300
Feb 17, 2026 2,225 2,252 2,193 2,224 -23 -1.02% 624,900
Feb 16, 2026 2,178 2,293 2,171 2,247 +111 +5.20% 679,700
Feb 13, 2026 2,301 2,330 2,098 2,136 -216 -9.18% 1,624,000
Feb 12, 2026 2,273 2,367 2,273 2,352 -49 -2.04% 820,200