kabutan

freee K.K.(4478) Historical

4478
TSE Growth
freee K.K.
3,005
JPY
+16
(+0.54%)
Dec 5, 3:09 pm JST
19.43
USD
Dec 5, 1:09 am EST
Result
ー
PTS
outside of trading hours
3,001
Dec 5, 3:05 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,025 3,120 2,963 3,005 +7 +0.23% 1,173,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 3,180 +1.76% 3,178 2,857,300 138,000 766,700 5.56
Aug 29, 2025 3,125 -5.30% 3,198 2,912,800 138,600 745,500 5.38
Aug 22, 2025 3,300 -4.90% 3,462 4,020,100 143,000 605,700 4.24
Aug 15, 2025 3,470 -12.26% 3,539 6,788,300 139,200 471,000 3.38
Aug 8, 2025 3,955 -5.72% 4,095 1,769,400 218,500 199,100 0.91
Aug 1, 2025 4,195 +2.69% 4,134 1,591,700 290,900 148,700 0.51
Jul 25, 2025 4,085 +5.28% 4,040 1,563,500 261,200 154,800 0.59
Jul 18, 2025 3,880 +4.58% 3,800 1,657,100 192,600 203,800 1.06