freee K.K. (4478.T) JPX

2,151.00

-204(-8.66%)

Updated at May 14 03:30PM

Currency In JPY

4478.T Historical Return

If you invested ¥1000 in freee K.K. (4478.T) since IPO date, it would be worth ¥796.67 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥287.95, while ¥1000 invested 1 year ago would be worth ¥518.94. This corresponds to total returns of -20.33%, -71.2%, -48.11%, respectively, with annualized returns of -3.48%, -22.03%, -48.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4478.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,390	2,355	2,355	2,404	2,332	623,600
May 12, 2026	2,456	2,310	2,310	2,476	2,300	863,700
May 11, 2026	2,468	2,485	2,485	2,517	2,430	462,800
May 08, 2026	2,400	2,435	2,435	2,544	2,388	659,500
May 07, 2026	2,324	2,320	2,320	2,388	2,249	595,700
May 01, 2026	2,261	2,274	2,274	2,305	2,225	373,700
April 30, 2026	2,251	2,266	2,266	2,327	2,251	612,900
April 28, 2026	2,207	2,231	2,231	2,260	2,206	557,500
April 27, 2026	2,331	2,196	2,196	2,331	2,194	827,300
April 24, 2026	2,304	2,281	2,281	2,344	2,250	841,500
April 23, 2026	2,440	2,346	2,346	2,440	2,281	1.48M
April 22, 2026	2,594	2,710	2,710	2,735	2,579	1.35M
April 21, 2026	2,469	2,494	2,494	2,525	2,460	771,100
April 20, 2026	2,441	2,469	2,469	2,475	2,411	690,100
April 17, 2026	2,382	2,441	2,441	2,455	2,351	795,600
April 16, 2026	2,395	2,397	2,397	2,420	2,342	1.13M
April 15, 2026	2,173	2,295	2,295	2,312	2,130	1.32M
April 14, 2026	2,050	2,073	2,073	2,091	1,999	1.08M
April 13, 2026	1,929	1,953	1,953	1,978	1,914	713,300
April 10, 2026	1,989	1,959	1,959	2,007	1,937	873,200
April 09, 2026	2,149	2,089	2,089	2,170	2,057	534,000
April 08, 2026	2,150	2,166	2,166	2,178	2,126	612,300
April 07, 2026	2,037	2,115	2,115	2,180	2,034	841,200
April 06, 2026	2,019	1,997	1,997	2,043	1,992	406,000
April 03, 2026	1,976	1,998	1,998	2,007	1,951	352,200
April 02, 2026	2,035	1,955	1,955	2,055	1,951	798,200
April 01, 2026	2,020	2,085	2,085	2,101	2,001	574,300
March 31, 2026	2,009	2,015	2,015	2,056	1,996	857,200
March 30, 2026	2,100	1,991	1,991	2,150	1,988	768,400
March 27, 2026	2,146	2,183	2,203	2,232	2,146	348,200
March 26, 2026	2,100	2,128	2,128	2,131	2,059	403,500
March 25, 2026	2,010	2,150	2,150	2,150	1,995	638,100
March 24, 2026	2,076	2,089	2,089	2,101	2,019	301,600
March 23, 2026	2,055	2,039	2,039	2,098	1,996	397,100
March 19, 2026	2,080	2,029	2,028	2,094	2,022	196,200
March 18, 2026	2,098	2,098	2,098	2,109	2,043	254,100
March 17, 2026	2,073	2,048	2,048	2,073	1,994	317,500
March 16, 2026	1,990	2,042	2,042	2,068	1,989	464,000
March 13, 2026	2,050	1,999	1,999	2,095	1,990	725,000
March 12, 2026	2,090	2,055	2,055	2,098	2,013	901,200
March 11, 2026	2,265	2,155	2,155	2,265	2,122	849,100
March 10, 2026	2,350	2,252	2,279	2,386	2,252	550,900
March 09, 2026	2,421	2,496	2,496	2,560	2,380	1.55M
March 06, 2026	2,407	2,415	2,415	2,552	2,332	2.16M
March 05, 2026	2,225	2,222	2,222	2,264	2,163	1.11M
March 04, 2026	2,008	2,040	2,032	2,066	1,988	828,200
March 03, 2026	1,999	1,968	1,968	2,020	1,958	582,200
March 02, 2026	2,114	2,034	2,034	2,160	1,998	914,200
February 27, 2026	2,241	2,150	2,150	2,300	2,120	1.42M
February 26, 2026	2,003	2,191	2,191	2,228	1,999	1.35M
February 25, 2026	1,884	1,965	1,965	1,970	1,845	1.46M
February 24, 2026	1,898	1,857	1,857	1,950	1,831	1.92M
February 20, 2026	2,165	2,028	2,028	2,180	1,983	1.34M
February 19, 2026	2,300	2,200	2,200	2,300	2,193	493,600
February 18, 2026	2,234	2,222	2,222	2,252	2,190	561,300
February 17, 2026	2,225	2,224	2,224	2,252	2,193	624,900
February 16, 2026	2,178	2,247	2,247	2,293	2,171	679,700
February 13, 2026	2,301	2,136	2,136	2,330	2,098	1.62M
February 12, 2026	2,273	2,352	2,352	2,367	2,273	820,200
February 10, 2026	2,392	2,401	2,401	2,436	2,368	1.08M