freee K.K. - 4478.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 09, 2026	2,333	2,310	2,310	2,334	2,290	590,700
February 06, 2026	2,300	2,286	2,286	2,308	2,230	872,100
February 05, 2026	2,286	2,323	2,323	2,365	2,251	1.25M
February 04, 2026	2,470	2,275	2,275	2,488	2,216	2M
February 03, 2026	2,551	2,601	2,601	2,647	2,540	628,100
February 02, 2026	2,675	2,595	2,595	2,752	2,564	754,200
January 30, 2026	2,658	2,711	2,711	2,735	2,651	598,200
January 29, 2026	2,925	2,732	2,732	2,933	2,712	1M
January 28, 2026	2,909	2,954	2,954	2,966	2,909	418,000
January 27, 2026	2,917	2,918	2,918	2,955	2,899	323,500
January 26, 2026	2,954	2,906	2,906	2,973	2,903	382,500
January 23, 2026	3,010	2,958	2,958	3,025	2,951	369,200
January 22, 2026	2,964	2,966	2,966	3,025	2,930	488,600
January 21, 2026	2,886	2,956	2,956	2,956	2,877	449,600
January 20, 2026	3,005	2,900	2,900	3,040	2,900	413,100
January 19, 2026	3,025	3,000	3,000	3,050	2,990	378,800
January 16, 2026	3,140	3,055	3,055	3,220	3,045	471,500
January 15, 2026	3,090	3,210	3,210	3,210	3,070	445,000
January 14, 2026	3,070	3,055	3,055	3,110	3,030	186,400
January 13, 2026	3,100	3,085	3,085	3,100	3,050	183,800
January 09, 2026	3,055	3,050	3,050	3,110	3,030	209,900
January 08, 2026	3,070	3,060	3,060	3,090	3,005	221,300
January 07, 2026	2,974	3,015	3,015	3,015	2,947	344,900
January 06, 2026	3,020	2,944	2,944	3,065	2,940	472,000
January 05, 2026	3,045	2,955	2,955	3,065	2,941	531,300
December 30, 2025	3,040	3,005	3,005	3,050	2,988	367,200
December 29, 2025	3,065	3,025	3,025	3,065	3,010	139,500
December 26, 2025	3,040	3,050	3,050	3,075	3,030	163,400
December 25, 2025	2,980	3,030	3,030	3,055	2,962	208,700
December 24, 2025	2,937	2,980	2,980	2,980	2,909	206,300
December 23, 2025	2,886	2,896	2,896	2,937	2,880	258,200
December 22, 2025	2,971	2,894	2,894	2,986	2,863	366,100
December 19, 2025	2,951	2,964	2,964	3,015	2,922	322,100
December 18, 2025	2,849	2,972	2,972	2,974	2,845	314,300
December 17, 2025	2,901	2,886	2,886	2,921	2,833	477,500
December 16, 2025	2,927	2,916	2,916	2,954	2,881	535,800
December 15, 2025	2,958	2,991	2,991	3,060	2,958	394,400
December 12, 2025	2,918	2,956	2,956	2,988	2,913	604,000
December 11, 2025	2,960	2,916	2,916	2,978	2,895	464,100
December 10, 2025	2,990	2,981	2,981	3,005	2,916	699,800
December 09, 2025	3,110	3,105	3,105	3,155	3,070	387,400
December 08, 2025	2,977	3,075	3,075	3,115	2,913	431,300
December 05, 2025	3,025	2,989	2,989	3,045	2,980	206,900
December 04, 2025	2,964	2,989	2,989	3,025	2,964	161,600
December 03, 2025	2,972	2,964	2,964	3,025	2,963	261,400
December 02, 2025	3,030	2,986	2,986	3,120	2,986	314,700
December 01, 2025	3,025	3,025	3,025	3,095	3,000	286,000
November 28, 2025	3,125	2,998	2,998	3,125	2,998	459,100
November 27, 2025	3,010	3,095	3,095	3,140	2,993	422,100
November 26, 2025	2,925	3,010	3,010	3,015	2,921	607,800
November 25, 2025	3,150	2,941	2,941	3,150	2,906	796,900
November 21, 2025	3,020	3,140	3,140	3,145	3,005	565,700

freee K.K. (4478.T) JPX