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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,025 3,120 2,963 3,010 +12 +0.40% 1,158,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,150 3,150 2,906 2,998 -142 -4.52% 2,285,900
Nov 21, 2025 3,485 3,535 3,005 3,140 -390 -11.05% 2,435,200
Nov 14, 2025 3,265 3,665 3,265 3,530 +265 +8.12% 2,679,300
Nov 7, 2025 3,405 3,405 3,205 3,265 -185 -5.36% 1,263,800
Oct 31, 2025 3,480 3,765 3,305 3,450 -25 -0.72% 1,778,700
Oct 24, 2025 3,420 3,710 3,370 3,475 +85 +2.51% 1,361,300
Oct 17, 2025 3,565 3,815 3,345 3,390 -245 -6.74% 2,209,700
Oct 10, 2025 3,330 3,690 3,240 3,635 +365 +11.16% 1,695,200
Oct 3, 2025 3,765 3,770 3,190 3,270 -495 -13.15% 1,908,200
Sep 26, 2025 3,780 3,875 3,600 3,765 -15 -0.40% 1,553,300
Sep 19, 2025 3,520 3,815 3,505 3,780 +270 +7.69% 2,546,700
Sep 12, 2025 3,235 3,595 3,170 3,510 +330 +10.38% 2,845,300
Sep 5, 2025 3,140 3,300 3,080 3,180 +55 +1.76% 2,857,300
Aug 29, 2025 3,330 3,430 3,075 3,125 -175 -5.30% 2,912,800
Aug 22, 2025 3,550 3,715 3,255 3,300 -170 -4.90% 4,020,100
Aug 15, 2025 3,985 4,110 3,350 3,470 -485 -12.26% 6,788,300
Aug 8, 2025 4,195 4,330 3,915 3,955 -240 -5.72% 1,769,400
Aug 1, 2025 4,225 4,235 4,010 4,195 +110 +2.69% 1,591,700
Jul 25, 2025 3,900 4,245 3,880 4,085 +205 +5.28% 1,563,500
Jul 18, 2025 3,665 3,930 3,645 3,880 +170 +4.58% 1,657,100