kabutan

freee K.K.(4478) Historical

4478
TSE Growth
freee K.K.
3,010
JPY
+21
(+0.70%)
Dec 5, 2:22 pm JST
19.44
USD
Dec 5, 12:22 am EST
Result
ー
PTS
outside of trading hours
3,003.5
Dec 5, 2:21 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,025 3,120 2,963 3,010 +12 +0.40% 1,158,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,405 3,665 2,906 2,998 -452 -13.10% 8,664,200
Oct, 2025 3,445 3,815 3,190 3,450 -65 -1.85% 8,232,400
Sep, 2025 3,140 3,875 3,080 3,515 +390 +12.48% 10,523,300
Aug, 2025 4,115 4,330 3,075 3,125 -990 -24.06% 15,679,100
Jul, 2025 3,835 4,245 3,480 4,115 +270 +7.02% 7,576,300
Jun, 2025 3,640 4,275 3,560 3,845 +210 +5.78% 8,962,000
May, 2025 4,035 4,235 3,585 3,635 -400 -9.91% 6,290,400
Apr, 2025 3,505 4,120 2,987 4,035 +500 +14.14% 6,790,100
Mar, 2025 3,940 3,990 3,520 3,535 -365 -9.36% 7,227,900
Feb, 2025 3,220 4,235 3,175 3,900 +615 +18.72% 11,676,600
Jan, 2025 3,035 3,425 2,800 3,285 +250 +8.24% 9,137,000
Dec, 2024 2,988 3,375 2,960 3,035 +87 +2.95% 9,356,700
Nov, 2024 2,837 3,065 2,573 2,948 +73 +2.54% 11,907,900
Oct, 2024 2,461 3,445 2,391 2,875 +431 +17.64% 16,556,200
Sep, 2024 2,795 2,899 2,428 2,444 -335 -12.05% 8,331,800
Aug, 2024 2,406 3,100 2,050 2,779 +338 +13.85% 13,816,200
Jul, 2024 2,479 2,805 2,340 2,441 +19 +0.78% 8,940,700
Jun, 2024 2,498 2,592 2,190 2,422 -76 -3.04% 12,538,300
May, 2024 2,793 3,190 2,327 2,498 -297 -10.63% 12,227,900
Apr, 2024 3,500 3,555 2,591 2,795 -745 -21.05% 12,521,000