kabutan

freee K.K.(4478) Historical

4478
TSE Growth
freee K.K.
2,991
JPY
+35
(+1.18%)
Dec 15, 3:30 pm JST
19.29
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
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 15, 2025 2,958 3,060 2,958 2,991 +35 +1.18% 788,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 3,300 3,345 2,964 2,996 -369 -10.97% 2,603,200
Oct 11, 2024 2,834 3,445 2,757 3,365 +559 +19.92% 5,718,400
Oct 4, 2024 2,453 2,876 2,391 2,806 +281 +11.13% 4,194,600
Sep 27, 2024 2,707 2,719 2,452 2,525 -154 -5.75% 1,763,800
Sep 20, 2024 2,606 2,815 2,572 2,679 +99 +3.84% 1,795,200
Sep 13, 2024 2,629 2,708 2,516 2,580 -106 -3.95% 1,981,900
Sep 6, 2024 2,795 2,899 2,670 2,686 -93 -3.35% 2,124,900
Aug 30, 2024 2,715 3,100 2,715 2,779 +114 +4.28% 4,068,600
Aug 23, 2024 2,484 2,760 2,471 2,665 +202 +8.20% 2,624,300
Aug 16, 2024 2,253 2,568 2,239 2,463 +173 +7.55% 3,218,100
Aug 9, 2024 2,058 2,326 2,050 2,290 +134 +6.22% 2,673,200
Aug 2, 2024 2,545 2,578 2,151 2,156 -344 -13.76% 2,341,800
Jul 26, 2024 2,600 2,647 2,460 2,500 -115 -4.40% 1,535,700
Jul 19, 2024 2,721 2,805 2,615 2,615 -102 -3.75% 1,864,000
Jul 12, 2024 2,475 2,727 2,401 2,717 +245 +9.91% 2,442,600
Jul 5, 2024 2,479 2,512 2,340 2,472 +50 +2.06% 1,988,600
Jun 28, 2024 2,423 2,484 2,377 2,422 -25 -1.02% 1,922,600
Jun 21, 2024 2,317 2,455 2,246 2,447 +118 +5.07% 2,694,500
Jun 14, 2024 2,229 2,404 2,210 2,329 +9 +0.39% 2,435,800
Jun 7, 2024 2,498 2,592 2,190 2,320 -178 -7.13% 5,485,400