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
May 31, 2024 2,598 2,658 2,327 2,498 -135 -5.13% 3,242,900
May 24, 2024 2,841 2,927 2,578 2,633 -233 -8.13% 3,016,900
May 17, 2024 2,900 3,190 2,796 2,866 -84 -2.85% 3,421,400
May 10, 2024 2,874 3,040 2,873 2,950 +135 +4.80% 1,583,300
May 2, 2024 2,805 2,908 2,739 2,815 +60 +2.18% 1,317,800
Apr 26, 2024 2,699 2,888 2,615 2,755 +106 +4.00% 2,626,400
Apr 19, 2024 3,045 3,070 2,591 2,649 -426 -13.85% 5,147,900
Apr 12, 2024 3,135 3,335 3,055 3,075 -30 -0.97% 1,818,300
Apr 5, 2024 3,500 3,555 3,085 3,105 -435 -12.29% 2,574,000
Mar 29, 2024 3,630 3,770 3,385 3,540 -160 -4.32% 3,161,600
Mar 22, 2024 3,500 4,020 3,470 3,700 +300 +8.82% 2,930,200
Mar 15, 2024 3,415 3,680 3,375 3,400 -40 -1.16% 3,392,900
Mar 8, 2024 3,755 3,885 3,370 3,440 -305 -8.14% 6,283,700
Mar 1, 2024 2,693 3,765 2,644 3,745 +1,150 +44.32% 10,501,900
Feb 22, 2024 2,630 2,699 2,415 2,595 -77 -2.88% 3,052,100
Feb 16, 2024 2,761 2,825 2,475 2,672 -77 -2.80% 4,426,100
Feb 9, 2024 2,750 2,790 2,675 2,749 -6 -0.22% 1,929,600
Feb 2, 2024 2,900 2,900 2,692 2,755 -161 -5.52% 2,965,600
Jan 26, 2024 2,878 3,010 2,824 2,916 +88 +3.11% 2,130,400
Jan 19, 2024 2,925 3,135 2,759 2,828 -87 -2.98% 2,943,300