Tokyo - Delayed Quote JPY

FreeBit Co., Ltd. (3843.T)

Compare
1,363.00
+36.00
+(2.71%)
At close: January 24 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,330.001,382.001,300.001,363.001,363.00108,800
Jan 23, 20251,338.001,345.001,316.001,327.001,327.0043,000
Jan 22, 20251,334.001,339.001,327.001,336.001,336.0042,100
Jan 21, 20251,297.001,334.001,296.001,334.001,334.0056,500
Jan 20, 20251,315.001,327.001,297.001,297.001,297.0026,700
Jan 17, 20251,282.001,320.001,280.001,306.001,306.0031,000
Jan 16, 20251,304.001,304.001,282.001,294.001,294.0055,700
Jan 15, 20251,291.001,320.001,291.001,308.001,308.0038,500
Jan 14, 20251,336.001,348.001,287.001,291.001,291.0063,300
Jan 10, 20251,351.001,366.001,340.001,340.001,340.0032,100
Jan 9, 20251,354.001,376.001,354.001,362.001,362.0027,800
Jan 8, 20251,365.001,369.001,353.001,354.001,354.0026,900
Jan 7, 20251,380.001,388.001,348.001,380.001,380.0054,500
Jan 6, 20251,450.001,450.001,375.001,375.001,375.0055,300
Dec 30, 20241,448.001,452.001,430.001,444.001,444.0041,000
Dec 27, 20241,447.001,460.001,436.001,450.001,450.0057,800
Dec 26, 20241,431.001,447.001,416.001,447.001,447.00147,300
Dec 25, 20241,480.001,490.001,407.001,420.001,420.0079,900
Dec 24, 20241,511.001,511.001,476.001,476.001,476.0042,500
Dec 23, 20241,480.001,522.001,477.001,511.001,511.0081,400
Dec 20, 20241,428.001,516.001,428.001,474.001,474.00158,900
Dec 19, 20241,415.001,435.001,415.001,430.001,430.0046,700
Dec 18, 20241,433.001,438.001,410.001,434.001,434.0077,200
Dec 17, 20241,440.001,455.001,425.001,439.001,439.0069,000
Dec 16, 20241,400.001,454.001,400.001,440.001,440.00145,200
Dec 13, 20241,337.001,386.001,320.001,386.001,386.0076,200
Dec 12, 20241,375.001,376.001,347.001,351.001,351.0084,600
Dec 11, 20241,401.001,409.001,354.001,354.001,354.0056,500
Dec 10, 20241,411.001,423.001,391.001,391.001,391.0040,000
Dec 9, 20241,408.001,421.001,392.001,405.001,405.0070,500
Dec 6, 20241,402.001,412.001,386.001,388.001,388.0027,300
Dec 5, 20241,384.001,409.001,384.001,409.001,409.0024,600
Dec 4, 20241,379.001,408.001,379.001,390.001,390.0032,400
Dec 3, 20241,409.001,410.001,356.001,379.001,379.0068,300
Dec 2, 20241,416.001,416.001,396.001,410.001,410.0026,200
Nov 29, 20241,389.001,413.001,389.001,410.001,410.0030,700
Nov 28, 20241,370.001,405.001,365.001,400.001,400.0027,500
Nov 27, 20241,400.001,403.001,385.001,390.001,390.0042,800
Nov 26, 20241,405.001,412.001,387.001,412.001,412.0035,200
Nov 25, 20241,401.001,410.001,394.001,394.001,394.0051,700
Nov 22, 20241,392.001,404.001,379.001,394.001,394.0033,100
Nov 21, 20241,371.001,400.001,371.001,399.001,399.0043,900
Nov 20, 20241,368.001,377.001,360.001,371.001,371.0039,000
Nov 19, 20241,366.001,379.001,361.001,369.001,369.0026,200
Nov 18, 20241,360.001,383.001,353.001,368.001,368.0019,400
Nov 15, 20241,363.001,376.001,359.001,361.001,361.0031,400
Nov 14, 20241,376.001,394.001,360.001,363.001,363.0032,500
Nov 13, 20241,387.001,399.001,372.001,376.001,376.0066,600
Nov 12, 20241,368.001,392.001,368.001,388.001,388.0056,600
Nov 11, 20241,352.001,370.001,351.001,360.001,360.0063,600
Nov 8, 20241,345.001,360.001,329.001,352.001,352.0049,200
Nov 7, 20241,317.001,347.001,313.001,343.001,343.0074,300
Nov 6, 20241,275.001,329.001,272.001,309.001,309.0059,200
Nov 5, 20241,264.001,278.001,256.001,271.001,271.0032,900
Nov 1, 20241,263.001,275.001,260.001,268.001,268.0050,500
Oct 31, 20241,285.001,299.001,265.001,278.001,278.0059,100
Oct 30, 20241,261.001,290.001,246.001,268.001,268.0088,000
Oct 29, 20241,222.001,265.001,217.001,261.001,261.0067,600
Oct 28, 20241,145.001,217.001,134.001,217.001,217.00118,100
Oct 25, 20241,142.001,155.001,121.001,125.001,125.0050,700
Oct 24, 20241,157.001,164.001,141.001,151.001,151.0047,800
Oct 23, 20241,160.001,177.001,160.001,163.001,163.0045,200
Oct 22, 20241,171.001,180.001,152.001,155.001,155.0048,200
Oct 21, 20241,180.001,187.001,175.001,179.001,179.0013,100
Oct 18, 20241,167.001,188.001,167.001,174.001,174.0042,700
Oct 17, 20241,173.001,178.001,160.001,162.001,162.0038,900
Oct 16, 20241,166.001,194.001,164.001,173.001,173.0024,500
Oct 15, 20241,189.001,198.001,180.001,190.001,190.0024,600
Oct 11, 20241,195.001,208.001,183.001,183.001,183.0025,000
Oct 10, 20241,201.001,206.001,192.001,200.001,200.0025,900
Oct 9, 20241,197.001,211.001,197.001,200.001,200.0022,400
Oct 8, 20241,195.001,207.001,191.001,192.001,192.0025,600
Oct 7, 20241,220.001,220.001,200.001,200.001,200.0097,200
Oct 4, 20241,188.001,199.001,185.001,196.001,196.00135,600
Oct 3, 20241,185.001,194.001,177.001,186.001,186.0040,500
Oct 2, 20241,180.001,182.001,156.001,156.001,156.0059,200
Oct 1, 20241,179.001,195.001,170.001,193.001,193.0029,500
Sep 30, 20241,177.001,198.001,168.001,172.001,172.0081,900
Sep 27, 20241,222.001,237.001,214.001,229.001,229.0044,800
Sep 26, 20241,223.001,223.001,204.001,222.001,222.0053,300
Sep 25, 20241,219.001,220.001,194.001,198.001,198.0036,600
Sep 24, 20241,242.001,245.001,224.001,224.001,224.0029,700
Sep 20, 20241,236.001,245.001,222.001,242.001,242.0049,600
Sep 19, 20241,238.001,238.001,219.001,220.001,220.0045,500
Sep 18, 20241,237.001,262.001,208.001,215.001,215.0061,400
Sep 17, 20241,238.001,254.001,217.001,235.001,235.00124,200
Sep 13, 20241,208.001,215.001,176.001,176.001,176.0076,400
Sep 12, 20241,198.001,217.001,187.001,215.001,215.0059,600
Sep 11, 20241,222.001,229.001,167.001,178.001,178.0096,000
Sep 10, 20241,192.001,234.001,188.001,225.001,225.0050,000
Sep 9, 20241,158.001,197.001,151.001,196.001,196.0066,000
Sep 6, 20241,220.001,226.001,185.001,188.001,188.0047,200
Sep 5, 20241,206.001,235.001,203.001,214.001,214.0047,400
Sep 4, 20241,232.001,258.001,212.001,213.001,213.0073,100
Sep 3, 20241,244.001,270.001,234.001,270.001,270.0040,500
Sep 2, 20241,258.001,258.001,231.001,235.001,235.0032,200
Aug 30, 20241,221.001,240.001,221.001,234.001,234.0029,500
Aug 29, 20241,222.001,243.001,221.001,223.001,223.0043,900
Aug 28, 20241,247.001,247.001,225.001,233.001,233.0019,100
Aug 27, 20241,230.001,250.001,230.001,247.001,247.0021,400
Aug 26, 20241,232.001,247.001,220.001,240.001,240.0037,100
Aug 23, 20241,256.001,256.001,233.001,238.001,238.0045,200
Aug 22, 20241,228.001,270.001,228.001,270.001,270.0079,300
Aug 21, 20241,212.001,236.001,212.001,220.001,220.0035,600
Aug 20, 20241,208.001,226.001,208.001,216.001,216.0052,100
Aug 19, 20241,222.001,230.001,196.001,200.001,200.0090,700
Aug 16, 20241,230.001,247.001,226.001,247.001,247.0047,000
Aug 15, 20241,214.001,215.001,200.001,210.001,210.0035,800
Aug 14, 20241,178.001,218.001,164.001,211.001,211.0056,800
Aug 13, 20241,145.001,175.001,145.001,175.001,175.0052,800
Aug 9, 20241,160.001,165.001,139.001,155.001,155.0077,600
Aug 8, 20241,165.001,166.001,133.001,144.001,144.0088,900
Aug 7, 20241,141.001,198.001,134.001,170.001,170.00122,700
Aug 6, 20241,100.001,141.001,062.001,141.001,141.00151,500
Aug 5, 20241,146.001,154.00953.00980.00980.00328,000
Aug 2, 20241,287.001,300.001,227.001,236.001,236.00184,500
Aug 1, 20241,387.001,387.001,336.001,346.001,346.0059,200
Jul 31, 20241,388.001,388.001,388.001,388.001,388.003,700
Jul 30, 20241,400.001,400.001,372.001,372.001,372.0036,800
Jul 29, 20241,378.001,397.001,366.001,395.001,395.0046,200
Jul 26, 20241,345.001,387.001,345.001,363.001,363.0075,700
Jul 25, 20241,336.001,347.001,316.001,325.001,325.00120,500
Jul 24, 20241,384.001,395.001,352.001,359.001,359.0045,300
Jul 23, 20241,390.001,407.001,385.001,400.001,400.0026,600
Jul 22, 20241,400.001,406.001,380.001,382.001,382.0042,600
Jul 19, 20241,397.001,412.001,391.001,406.001,406.0044,500
Jul 18, 20241,385.001,402.001,375.001,393.001,393.0061,200
Jul 17, 20241,374.001,400.001,374.001,397.001,397.0070,600
Jul 16, 20241,387.001,388.001,364.001,371.001,371.0062,800
Jul 12, 20241,325.001,378.001,322.001,377.001,377.0070,300
Jul 11, 20241,350.001,359.001,331.001,345.001,345.0045,900
Jul 10, 20241,372.001,372.001,336.001,348.001,348.0082,300
Jul 9, 20241,350.001,374.001,350.001,361.001,361.0098,800
Jul 8, 20241,341.001,352.001,336.001,345.001,345.0059,100
Jul 5, 20241,350.001,358.001,338.001,341.001,341.0055,600
Jul 4, 20241,348.001,355.001,343.001,346.001,346.0058,100
Jul 3, 20241,316.001,346.001,316.001,346.001,346.00118,600
Jul 2, 20241,310.001,323.001,302.001,311.001,311.0051,400
Jul 1, 20241,302.001,311.001,296.001,306.001,306.0078,900
Jun 28, 20241,309.001,315.001,285.001,292.001,292.0058,800
Jun 27, 20241,288.001,312.001,288.001,307.001,307.00114,300
Jun 26, 20241,297.001,309.001,277.001,281.001,281.00109,800
Jun 25, 20241,250.001,295.001,247.001,281.001,281.00105,000
Jun 24, 20241,205.001,254.001,202.001,250.001,250.00158,700
Jun 21, 20241,205.001,229.001,198.001,201.001,201.00124,700
Jun 20, 20241,194.001,228.001,194.001,208.001,208.00158,400
Jun 19, 20241,192.001,225.001,188.001,196.001,196.00272,100
Jun 18, 20241,188.001,211.001,171.001,179.001,179.00417,400
Jun 17, 20241,234.001,260.001,167.001,187.001,187.00999,200
Jun 14, 20241,345.001,364.001,332.001,359.001,359.00326,700
Jun 13, 20241,377.001,387.001,360.001,363.001,363.0087,400
Jun 12, 20241,381.001,400.001,375.001,375.001,375.0071,600
Jun 11, 20241,402.001,404.001,387.001,392.001,392.0066,000
Jun 10, 20241,375.001,405.001,371.001,402.001,402.0058,300
Jun 7, 20241,360.001,373.001,355.001,369.001,369.0040,300
Jun 6, 20241,388.001,390.001,358.001,360.001,360.0060,000
Jun 5, 20241,398.001,409.001,380.001,388.001,388.0078,000
Jun 4, 20241,405.001,427.001,392.001,410.001,410.00100,900
Jun 3, 20241,412.001,420.001,401.001,405.001,405.0041,800
May 31, 20241,389.001,405.001,380.001,401.001,401.00159,200
May 30, 20241,359.001,393.001,357.001,386.001,386.00227,900
May 29, 20241,409.001,419.001,381.001,381.001,381.0082,700
May 28, 20241,413.001,434.001,413.001,414.001,414.0069,000
May 27, 20241,415.001,431.001,408.001,431.001,431.0072,000
May 24, 20241,409.001,430.001,406.001,406.001,406.0067,000
May 23, 20241,459.001,459.001,416.001,435.001,435.0059,300
May 22, 20241,470.001,481.001,446.001,451.001,451.0044,700
May 21, 20241,479.001,488.001,470.001,474.001,474.0033,800
May 20, 20241,465.001,503.001,464.001,486.001,486.0096,300
May 17, 20241,450.001,486.001,442.001,474.001,474.0053,400
May 16, 20241,480.001,482.001,445.001,457.001,457.0061,900
May 15, 20241,470.001,498.001,470.001,471.001,471.0067,100
May 14, 20241,470.001,484.001,452.001,461.001,461.0065,300
May 13, 20241,461.001,482.001,457.001,482.001,482.0071,600
May 10, 20241,453.001,476.001,451.001,468.001,468.0071,600
May 9, 20241,440.001,463.001,439.001,453.001,453.0037,800
May 8, 20241,448.001,463.001,437.001,457.001,457.0078,200
May 7, 20241,438.001,454.001,437.001,448.001,448.0052,500
May 2, 20241,420.001,434.001,411.001,433.001,433.0057,800
May 1, 20241,422.001,440.001,414.001,420.001,420.0068,600
Apr 30, 20241,436.001,459.001,428.001,445.001,445.00101,100
Apr 26, 2024 27.00 Dividend
Apr 26, 20241,414.001,423.001,387.001,418.001,418.00325,700
Apr 25, 20241,488.001,496.001,441.001,447.001,420.00858,100
Apr 24, 20241,457.001,520.001,445.001,502.001,473.97401,500
Apr 23, 20241,401.001,413.001,384.001,397.001,370.9384,800
Apr 22, 20241,372.001,390.001,365.001,384.001,358.1896,900
Apr 19, 20241,399.001,404.001,355.001,371.001,345.42142,300
Apr 18, 20241,390.001,420.001,388.001,406.001,379.7762,400
Apr 17, 20241,415.001,424.001,386.001,392.001,366.0399,600
Apr 16, 20241,425.001,428.001,405.001,408.001,381.73108,900
Apr 15, 20241,440.001,445.001,421.001,431.001,404.3095,800
Apr 12, 20241,456.001,468.001,443.001,447.001,420.0065,500
Apr 11, 20241,441.001,456.001,430.001,450.001,422.9477,500
Apr 10, 20241,450.001,480.001,450.001,454.001,426.8777,200
Apr 9, 20241,443.001,448.001,425.001,446.001,419.02126,000
Apr 8, 20241,427.001,427.001,408.001,413.001,386.63219,700
Apr 5, 20241,436.001,450.001,414.001,426.001,399.39193,500
Apr 4, 20241,505.001,509.001,462.001,466.001,438.65148,100
Apr 3, 20241,503.001,525.001,494.001,500.001,472.01106,900
Apr 2, 20241,536.001,536.001,504.001,513.001,484.77152,900
Apr 1, 20241,577.001,579.001,545.001,545.001,516.17107,900
Mar 29, 20241,531.001,564.001,529.001,553.001,524.0274,000
Mar 28, 20241,543.001,575.001,522.001,531.001,502.43145,300
Mar 27, 20241,564.001,564.001,517.001,533.001,504.40202,800
Mar 26, 20241,438.001,594.001,438.001,574.001,544.63473,100
Mar 25, 20241,409.001,442.001,407.001,426.001,399.3987,800
Mar 22, 20241,421.001,424.001,395.001,417.001,390.56119,700
Mar 21, 20241,467.001,467.001,425.001,427.001,400.37138,600
Mar 19, 20241,430.001,468.001,413.001,437.001,410.19195,800
Mar 18, 20241,370.001,434.001,370.001,431.001,404.30223,900
Mar 15, 20241,350.001,365.001,336.001,358.001,332.66125,900
Mar 14, 20241,379.001,385.001,352.001,358.001,332.66146,300
Mar 13, 20241,405.001,445.001,376.001,382.001,356.21195,100
Mar 12, 20241,414.001,431.001,360.001,410.001,383.69358,200
Mar 11, 20241,510.001,537.001,391.001,399.001,372.90796,100
Mar 8, 20241,672.001,692.001,636.001,670.001,638.84330,600
Mar 7, 20241,679.001,697.001,656.001,672.001,640.80205,500
Mar 6, 20241,640.001,682.001,629.001,669.001,637.86149,000
Mar 5, 20241,624.001,655.001,576.001,640.001,609.40227,600
Mar 4, 20241,635.001,691.001,620.001,625.001,594.68158,700
Mar 1, 20241,657.001,663.001,628.001,635.001,604.4971,000
Feb 29, 20241,660.001,694.001,647.001,656.001,625.1079,600
Feb 28, 20241,662.001,687.001,642.001,651.001,620.19111,300
Feb 27, 20241,658.001,678.001,648.001,671.001,639.82124,000
Feb 26, 20241,642.001,667.001,622.001,647.001,616.2788,300
Feb 22, 20241,633.001,658.001,619.001,639.001,608.4293,600
Feb 21, 20241,627.001,649.001,609.001,628.001,597.62102,700
Feb 20, 20241,662.001,682.001,632.001,637.001,606.45173,400
Feb 19, 20241,523.001,667.001,513.001,658.001,627.06408,700
Feb 16, 20241,450.001,526.001,450.001,513.001,484.77175,500
Feb 15, 20241,462.001,470.001,428.001,429.001,402.3470,000
Feb 14, 20241,436.001,467.001,422.001,454.001,426.8781,900
Feb 13, 20241,455.001,473.001,436.001,450.001,422.9468,100
Feb 9, 20241,420.001,463.001,420.001,449.001,421.9661,600
Feb 8, 20241,434.001,444.001,409.001,426.001,399.3968,000
Feb 7, 20241,442.001,442.001,412.001,431.001,404.3091,600
Feb 6, 20241,460.001,468.001,437.001,457.001,429.8172,900
Feb 5, 20241,489.001,501.001,461.001,474.001,446.5095,200
Feb 2, 20241,464.001,498.001,464.001,486.001,458.2763,000
Feb 1, 20241,501.001,520.001,463.001,463.001,435.70157,500
Jan 31, 20241,528.001,528.001,507.001,516.001,487.7148,500
Jan 30, 20241,518.001,538.001,495.001,535.001,506.36200,700
Jan 29, 20241,526.001,527.001,499.001,505.001,476.92103,900
Jan 26, 20241,535.001,546.001,518.001,519.001,490.6689,500
Jan 25, 20241,508.001,547.001,499.001,533.001,504.4098,000
Jan 24, 20241,516.001,538.001,489.001,503.001,474.9695,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.