If you invested ¥1000 in freee K.K. (4478.T) since IPO date, it would be worth ¥1,555.56 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥537.08, while ¥1000 invested 1 year ago would be worth ¥1,186.44. This corresponds to total returns of 55.56%, -46.29%, 18.64%, respectively, with annualized returns of 6.66%, -11.7%, 18.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3,990 | 3,950 | 3,950 | 4,080 | 3,935 | 592,000 |
| October 21, 2026 | 3,875 | 3,920 | 3,920 | 3,995 | 3,835 | 509,700 |
| October 20, 2026 | 3,820 | 3,805 | 3,805 | 3,865 | 3,700 | 686,500 |
| October 19, 2026 | 3,715 | 3,750 | 3,750 | 3,805 | 3,690 | 586,200 |
| October 16, 2026 | 3,715 | 3,785 | 3,785 | 3,960 | 3,695 | 1.12M |
| October 15, 2026 | 3,580 | 3,575 | 3,575 | 3,640 | 3,535 | 571,800 |
| October 14, 2026 | 3,740 | 3,555 | 3,555 | 3,740 | 3,540 | 564,200 |
| October 13, 2026 | 3,890 | 3,670 | 3,670 | 3,890 | 3,655 | 632,600 |
| October 09, 2026 | 3,550 | 3,680 | 3,680 | 3,780 | 3,530 | 770,500 |
| October 08, 2026 | 3,560 | 3,530 | 3,530 | 3,610 | 3,505 | 446,000 |
| October 07, 2026 | 3,505 | 3,510 | 3,510 | 3,600 | 3,440 | 608,500 |
| October 06, 2026 | 3,425 | 3,505 | 3,505 | 3,520 | 3,400 | 455,600 |
| October 05, 2026 | 3,400 | 3,455 | 3,455 | 3,465 | 3,385 | 503,900 |
| October 02, 2026 | 3,600 | 3,460 | 3,460 | 3,630 | 3,440 | 329,800 |
| October 01, 2026 | 3,555 | 3,555 | 3,555 | 3,595 | 3,495 | 383,100 |
| September 30, 2026 | 3,540 | 3,560 | 3,560 | 3,590 | 3,525 | 352,600 |
| September 29, 2026 | 3,560 | 3,600 | 3,600 | 3,635 | 3,500 | 325,800 |
| September 28, 2026 | 3,600 | 3,620 | 3,620 | 3,690 | 3,560 | 372,800 |
| September 25, 2026 | 3,650 | 3,670 | 3,670 | 3,700 | 3,605 | 552,500 |
| September 24, 2026 | 3,800 | 3,750 | 3,750 | 3,825 | 3,735 | 524,900 |
| September 18, 2026 | 3,970 | 3,865 | 3,865 | 3,970 | 3,820 | 392,600 |
| September 17, 2026 | 3,745 | 3,900 | 3,900 | 3,905 | 3,745 | 224,900 |
| September 16, 2026 | 3,920 | 3,765 | 3,765 | 3,945 | 3,730 | 443,800 |
| September 15, 2026 | 4,025 | 3,930 | 3,930 | 4,070 | 3,885 | 394,200 |
| September 11, 2026 | 3,790 | 3,850 | 3,850 | 3,930 | 3,790 | 446,100 |
| September 10, 2026 | 3,690 | 3,840 | 3,840 | 3,875 | 3,690 | 511,700 |
| September 09, 2026 | 3,660 | 3,730 | 3,730 | 3,845 | 3,650 | 494,500 |
| September 08, 2026 | 3,770 | 3,700 | 3,700 | 3,830 | 3,665 | 625,800 |
| September 07, 2026 | 3,935 | 3,820 | 3,820 | 3,960 | 3,785 | 640,700 |
| September 04, 2026 | 4,145 | 4,145 | 4,145 | 4,210 | 4,050 | 660,700 |
| September 03, 2026 | 3,965 | 3,965 | 3,965 | 4,025 | 3,885 | 532,200 |
| September 02, 2026 | 3,990 | 3,965 | 3,965 | 4,070 | 3,930 | 1.11M |
| September 01, 2026 | 4,420 | 4,185 | 4,185 | 4,450 | 4,150 | 1.07M |
| August 31, 2026 | 4,505 | 4,360 | 4,360 | 4,545 | 4,345 | 689,400 |
| August 28, 2026 | 4,400 | 4,435 | 4,435 | 4,585 | 4,350 | 1.15M |
| August 27, 2026 | 3,950 | 4,230 | 4,230 | 4,320 | 3,895 | 1.66M |
| August 26, 2026 | 3,850 | 3,815 | 3,815 | 3,850 | 3,720 | 479,200 |
| August 25, 2026 | 3,900 | 3,875 | 3,875 | 3,925 | 3,805 | 714,100 |
| August 24, 2026 | 3,850 | 3,920 | 3,920 | 3,925 | 3,780 | 977,300 |
| August 21, 2026 | 3,815 | 3,780 | 3,780 | 3,905 | 3,750 | 493,500 |
| August 20, 2026 | 3,535 | 3,855 | 3,855 | 3,870 | 3,505 | 878,200 |
| August 19, 2026 | 3,520 | 3,465 | 3,465 | 3,630 | 3,460 | 610,400 |
| August 18, 2026 | 3,280 | 3,420 | 3,420 | 3,475 | 3,270 | 650,300 |
| August 17, 2026 | 3,480 | 3,350 | 3,350 | 3,640 | 3,350 | 1.37M |
| August 14, 2026 | 3,115 | 3,345 | 3,345 | 3,345 | 3,115 | 941,400 |
| August 13, 2026 | 2,808 | 2,844 | 2,844 | 2,876 | 2,745 | 834,000 |
| August 12, 2026 | 2,723 | 2,812 | 2,812 | 2,821 | 2,716 | 544,900 |
| August 10, 2026 | 2,604 | 2,723 | 2,723 | 2,743 | 2,517 | 563,800 |
| August 07, 2026 | 2,682 | 2,732 | 2,732 | 2,758 | 2,660 | 453,400 |
| August 06, 2026 | 2,613 | 2,692 | 2,692 | 2,704 | 2,602 | 357,400 |
| August 05, 2026 | 2,573 | 2,663 | 2,663 | 2,663 | 2,565 | 350,300 |
| August 04, 2026 | 2,522 | 2,552 | 2,552 | 2,620 | 2,487 | 302,300 |
| August 03, 2026 | 2,549 | 2,550 | 2,550 | 2,587 | 2,498 | 409,500 |
| July 31, 2026 | 2,378 | 2,599 | 2,599 | 2,647 | 2,365 | 435,200 |
| July 30, 2026 | 2,655 | 2,608 | 2,608 | 2,768 | 2,580 | 498,700 |
| July 29, 2026 | 2,530 | 2,705 | 2,705 | 2,705 | 2,483 | 873,100 |
| July 28, 2026 | 2,555 | 2,563 | 2,563 | 2,582 | 2,474 | 430,900 |
| July 27, 2026 | 2,455 | 2,550 | 2,550 | 2,579 | 2,441 | 479,800 |
| July 23, 2026 | 2,335 | 2,333 | 2,333 | 2,335 | 2,281 | 390,600 |
| July 22, 2026 | 2,417 | 2,412 | 2,412 | 2,444 | 2,332 | 501,600 |