kabutan

freee K.K.(4478) Historical

4478
TSE Growth
freee K.K.
4,200
JPY
+115
(+2.82%)
Jul 28, 2:04 pm JST
28.42
USD
Jul 28, 1:04 am EDT
Result
PTS
outside of trading hours
4,198
Jul 28, 2:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 5, 2025
4,275 JPY
52 Week Low Aug 5, 2024
2,050 JPY
Yearly High Jun 5, 2025
4,275 JPY
Yearly Low Jan 15, 2025
2,800 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 4,225 4,235 4,100 4,200 +115 +2.82% 304,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jul 25, 2025 4,085 +5.28% 4,040 1,563,500
Jul 18, 2025 3,880 +4.58% 3,800 1,657,100 192,600 203,800 1.06
Jul 11, 2025 3,710 +4.80% 3,658 1,875,100 164,200 273,000 1.66
Jul 4, 2025 3,540 -4.97% 3,664 1,338,000 142,400 269,100 1.89
Jun 27, 2025 3,725 -0.40% 3,769 1,468,100 154,100 253,300 1.64
Jun 20, 2025 3,740 +3.74% 3,819 2,204,000 155,000 208,200 1.34
Jun 13, 2025 3,605 -6.49% 3,756 1,607,800 143,400 243,000 1.69
Jun 6, 2025 3,855 +6.05% 4,036 3,421,500 172,100 200,200 1.16
May 30, 2025 3,635 -0.95% 3,679 1,302,200 143,800 194,200 1.35
May 23, 2025 3,670 -4.92% 3,707 1,891,100 156,200 182,100 1.17
May 16, 2025 3,860 -5.39% 3,999 1,991,900 179,700 136,600 0.76
May 9, 2025 4,080 +2.64% 4,056 602,800 222,700 111,000 0.50
May 2, 2025 3,975 +0.38% 3,989 814,800 209,400 122,400 0.58
Apr 25, 2025 3,960 +3.39% 3,976 1,791,400 211,400 125,600 0.59
Apr 18, 2025 3,830 +6.54% 3,671 1,199,400 178,100 142,000 0.80
Apr 11, 2025 3,595 +5.89% 3,224 2,183,000 132,300 143,600 1.09
Apr 4, 2025 3,395 -7.24% 3,505 1,545,200 201,200 140,100 0.70
Mar 28, 2025 3,660 -0.54% 3,707 1,095,700 295,300 137,000 0.46
Mar 21, 2025 3,680 -1.08% 3,792 1,374,900 311,800 136,100 0.44
Mar 14, 2025 3,720 +5.08% 3,674 2,215,300 330,300 142,000 0.43