freee K.K.(4478) Historical

52 Week High Aug 5, 2025

4,330 JPY

52 Week Low Dec 17, 2025

2,833 JPY

Yearly High Aug 5, 2025

4,330 JPY

Yearly Low Jan 15, 2025

2,800 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,954	2,973	2,712	2,732	-226	-7.64%	3,128,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,958	-3.18%	2,966	2,099,300	127,300	564,900	4.44
Jan 16, 2026	3,055	+0.16%	3,115	1,286,700	139,000	510,300	3.67
Jan 9, 2026	3,050	+1.50%	2,999	1,779,400	134,200	517,800	3.86
Dec 30, 2025	3,005	-1.48%	3,013	506,700	ー	ー	ー
Dec 26, 2025	3,050	+2.90%	2,953	1,202,700	146,400	544,900	3.72
Dec 19, 2025	2,964	+0.27%	2,932	2,044,100	153,400	555,800	3.62
Dec 12, 2025	2,956	-1.10%	2,986	2,586,600	141,000	548,100	3.89
Dec 5, 2025	2,989	-0.30%	3,014	1,230,600	139,200	559,600	4.02
Nov 28, 2025	2,998	-4.52%	3,012	2,285,900	153,100	545,800	3.56
Nov 21, 2025	3,140	-11.05%	3,254	2,435,200	131,900	456,000	3.46
Nov 14, 2025	3,530	+8.12%	3,495	2,679,300	155,300	296,800	1.91
Nov 7, 2025	3,265	-5.36%	3,283	1,263,800	132,200	431,300	3.26
Oct 31, 2025	3,450	-0.72%	3,481	1,778,700	139,300	378,600	2.72
Oct 24, 2025	3,475	+2.51%	3,550	1,361,300	153,900	355,200	2.31
Oct 17, 2025	3,390	-6.74%	3,608	2,209,700	164,900	378,600	2.30
Oct 10, 2025	3,635	+11.16%	3,494	1,695,200	180,100	434,500	2.41
Oct 3, 2025	3,270	-13.15%	3,416	1,908,200	166,100	506,200	3.05
Sep 26, 2025	3,765	-0.40%	3,732	1,553,300	187,400	411,100	2.19
Sep 19, 2025	3,780	+7.69%	3,657	2,546,700	182,300	458,600	2.52
Sep 12, 2025	3,510	+10.38%	3,364	2,845,300	150,700	589,600	3.91