Tokyo - Delayed Quote JPY

freee K.K. (4478.T)

3,605.00
-120.00
(-3.22%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,795.003,800.003,595.003,605.003,605.00407,200
Jun 12, 20253,755.003,795.003,710.003,725.003,725.00312,700
Jun 11, 20253,750.003,840.003,740.003,755.003,755.00343,800
Jun 10, 20253,895.003,900.003,775.003,795.003,795.00279,800
Jun 9, 20253,890.003,930.003,810.003,845.003,845.00264,300
Jun 6, 20254,155.004,180.003,835.003,855.003,855.00627,900
Jun 5, 20254,150.004,275.004,130.004,145.004,145.00437,600
Jun 4, 20254,090.004,170.004,055.004,145.004,145.00719,200
Jun 3, 20253,990.004,225.003,965.004,020.004,020.001,317,300
Jun 2, 20253,640.003,750.003,635.003,735.003,735.00319,500
May 30, 20253,640.003,695.003,600.003,635.003,635.00273,800
May 29, 20253,630.003,720.003,585.003,670.003,670.00280,800
May 28, 20253,770.003,780.003,590.003,590.003,590.00270,300
May 27, 20253,750.003,760.003,700.003,745.003,745.00181,300
May 26, 20253,660.003,820.003,645.003,725.003,725.00296,000
May 23, 20253,675.003,715.003,615.003,670.003,670.00328,400
May 22, 20253,650.003,705.003,630.003,660.003,660.00239,600
May 21, 20253,665.003,755.003,625.003,700.003,700.00340,000
May 20, 20253,800.003,810.003,660.003,690.003,690.00443,200
May 19, 20253,850.003,855.003,700.003,810.003,810.00539,900
May 16, 20253,870.003,995.003,730.003,860.003,860.00985,900
May 15, 20254,145.004,235.004,130.004,150.004,150.00381,700
May 14, 20254,160.004,190.004,045.004,145.004,145.00171,000
May 13, 20254,105.004,215.004,085.004,130.004,130.00312,900
May 12, 20254,080.004,115.004,035.004,065.004,065.00140,400
May 9, 20254,055.004,115.004,025.004,080.004,080.00210,500
May 8, 20254,070.004,090.004,025.004,070.004,070.00203,200
May 7, 20254,000.004,085.003,980.004,025.004,025.00189,100
May 2, 20253,975.004,025.003,890.003,975.003,975.00242,600
May 1, 20254,035.004,075.003,895.004,010.004,010.00259,800
Apr 30, 20254,050.004,065.004,005.004,035.004,035.00134,900
Apr 28, 20253,960.004,055.003,950.004,035.004,035.00177,500
Apr 25, 20254,090.004,100.003,940.003,960.003,960.00304,200
Apr 24, 20254,000.004,120.003,950.004,035.004,035.00436,900
Apr 23, 20254,000.004,005.003,830.003,880.003,880.00334,800
Apr 22, 20254,015.004,020.003,870.003,940.003,940.00266,900
Apr 21, 20253,830.004,060.003,830.004,015.004,015.00448,600
Apr 18, 20253,700.003,860.003,680.003,830.003,830.00242,900
Apr 17, 20253,660.003,705.003,615.003,690.003,690.00179,200
Apr 16, 20253,685.003,745.003,585.003,620.003,620.00346,500
Apr 15, 20253,620.003,640.003,580.003,620.003,620.00168,100
Apr 14, 20253,635.003,680.003,555.003,580.003,580.00262,700
Apr 11, 20253,310.003,605.003,285.003,595.003,595.00357,200
Apr 10, 20253,375.003,415.003,260.003,400.003,400.00404,900
Apr 9, 20253,140.003,155.003,055.003,095.003,095.00336,800
Apr 8, 20253,180.003,310.003,180.003,210.003,210.00370,500
Apr 7, 20253,115.003,140.002,987.003,000.003,000.00713,600
Apr 4, 20253,480.003,525.003,330.003,395.003,395.00381,900
Apr 3, 20253,400.003,675.003,400.003,565.003,565.00401,400
Apr 2, 20253,485.003,595.003,420.003,560.003,560.00255,300
Apr 1, 20253,505.003,535.003,425.003,435.003,435.00265,300
Mar 31, 20253,560.003,625.003,535.003,535.003,535.00241,300
Mar 28, 20253,735.003,765.003,630.003,660.003,660.00206,000
Mar 27, 20253,580.003,770.003,550.003,770.003,770.00310,300
Mar 26, 20253,715.003,745.003,640.003,650.003,650.00172,500
Mar 25, 20253,725.003,725.003,655.003,655.003,655.00178,900
Mar 24, 20253,720.003,805.003,700.003,725.003,725.00228,000
Mar 21, 20253,840.003,840.003,665.003,680.003,680.00475,900
Mar 19, 20253,810.003,895.003,775.003,780.003,780.00268,200
Mar 18, 20253,875.003,930.003,830.003,855.003,855.00248,800
Mar 17, 20253,790.003,875.003,695.003,855.003,855.00382,000
Mar 14, 20253,685.003,720.003,595.003,720.003,720.00425,700
Mar 13, 20253,840.003,845.003,655.003,690.003,690.00324,000
Mar 12, 20253,710.003,855.003,655.003,785.003,785.00530,300
Mar 11, 20253,600.003,685.003,520.003,675.003,675.00545,000
Mar 10, 20253,570.003,650.003,535.003,650.003,650.00390,300
Mar 7, 20253,650.003,685.003,540.003,540.003,540.00394,700
Mar 6, 20253,700.003,745.003,660.003,695.003,695.00279,000
Mar 5, 20253,760.003,770.003,620.003,655.003,655.00471,700
Mar 4, 20253,825.003,840.003,700.003,735.003,735.00561,400
Mar 3, 20253,940.003,990.003,845.003,880.003,880.00593,900
Feb 28, 20254,125.004,150.003,850.003,900.003,900.001,030,900
Feb 27, 20254,170.004,170.004,025.004,100.004,100.00549,200
Feb 26, 20254,100.004,165.004,085.004,100.004,100.00477,400
Feb 25, 20254,020.004,200.004,020.004,170.004,170.00476,400
Feb 21, 20254,100.004,150.004,030.004,120.004,120.00394,100
Feb 20, 20254,120.004,230.004,105.004,135.004,135.00550,500
Feb 19, 20254,030.004,235.004,000.004,180.004,180.00927,200
Feb 18, 20253,965.004,115.003,880.003,895.003,895.00984,500
Feb 17, 20254,150.004,225.003,880.003,900.003,900.001,540,900
Feb 14, 20253,850.003,995.003,840.003,950.003,950.001,216,600
Feb 13, 20253,730.003,815.003,660.003,790.003,790.00694,800
Feb 12, 20253,605.003,700.003,570.003,695.003,695.00780,100
Feb 10, 20253,380.003,605.003,340.003,600.003,600.00959,200
Feb 7, 20253,355.003,395.003,315.003,370.003,370.00244,500
Feb 6, 20253,400.003,400.003,320.003,355.003,355.00219,500
Feb 5, 20253,300.003,365.003,280.003,335.003,335.00198,000
Feb 4, 20253,295.003,320.003,230.003,260.003,260.00168,200
Feb 3, 20253,220.003,290.003,175.003,240.003,240.00264,600
Jan 31, 20253,325.003,340.003,270.003,285.003,285.00252,000
Jan 30, 20253,370.003,425.003,290.003,325.003,325.00273,000
Jan 29, 20253,300.003,395.003,290.003,340.003,340.00403,800
Jan 28, 20253,155.003,310.003,095.003,285.003,285.00341,000
Jan 27, 20253,175.003,185.003,110.003,120.003,120.00288,100
Jan 24, 20253,005.003,145.003,005.003,140.003,140.00323,300
Jan 23, 20252,967.003,020.002,912.003,005.003,005.00370,800
Jan 22, 20252,951.003,035.002,919.002,967.002,967.00373,800
Jan 21, 20253,065.003,085.002,905.002,937.002,937.00513,900
Jan 20, 20253,000.003,115.002,993.003,095.003,095.00389,800
Jan 17, 20252,913.002,976.002,851.002,976.002,976.00571,700
Jan 16, 20252,950.002,990.002,827.002,884.002,884.00911,300
Jan 15, 20253,060.003,090.002,800.002,885.002,885.001,540,700
Jan 14, 20253,215.003,240.003,065.003,090.003,090.00267,800
Jan 10, 20253,075.003,275.003,055.003,230.003,230.00391,600
Jan 9, 20253,080.003,105.003,025.003,085.003,085.00418,700
Jan 8, 20253,030.003,165.002,988.003,145.003,145.00436,200
Jan 7, 20253,025.003,090.002,976.003,065.003,065.00530,700
Jan 6, 20253,035.003,125.002,923.002,923.002,923.00538,800
Dec 30, 20243,085.003,105.003,030.003,035.003,035.00339,000
Dec 27, 20243,150.003,160.003,110.003,135.003,135.00423,300
Dec 26, 20243,130.003,155.003,100.003,100.003,100.00211,300
Dec 25, 20243,145.003,230.003,110.003,145.003,145.00210,500
Dec 24, 20243,140.003,165.003,100.003,110.003,110.00333,100
Dec 23, 20243,215.003,275.003,185.003,200.003,200.00416,600
Dec 20, 20243,285.003,300.003,210.003,215.003,215.00388,500
Dec 19, 20243,195.003,300.003,180.003,285.003,285.00684,900
Dec 18, 20243,350.003,370.003,290.003,290.003,290.00512,400
Dec 17, 20243,310.003,375.003,245.003,375.003,375.00613,600
Dec 16, 20243,235.003,265.003,195.003,230.003,230.00322,600
Dec 13, 20243,280.003,290.003,185.003,265.003,265.00266,900
Dec 12, 20243,280.003,335.003,230.003,250.003,250.00563,400
Dec 11, 20243,255.003,285.003,210.003,245.003,245.00300,100
Dec 10, 20243,320.003,330.003,210.003,255.003,255.00419,200
Dec 9, 20243,135.003,280.003,135.003,275.003,275.00556,100
Dec 6, 20243,060.003,125.003,050.003,080.003,080.00552,500
Dec 5, 20243,100.003,165.003,100.003,130.003,130.00493,500
Dec 4, 20243,020.003,115.003,000.003,100.003,100.00507,500
Dec 3, 20243,050.003,095.002,992.003,050.003,050.00612,700
Dec 2, 20242,988.003,100.002,960.003,050.003,050.00629,000
Nov 29, 20242,841.002,967.002,799.002,948.002,948.00442,800
Nov 28, 20242,795.002,878.002,759.002,847.002,847.00416,700
Nov 27, 20242,691.002,795.002,635.002,795.002,795.00588,100
Nov 26, 20242,630.002,708.002,616.002,695.002,695.00414,800
Nov 25, 20242,617.002,699.002,573.002,638.002,638.00644,000
Nov 22, 20242,690.002,704.002,589.002,589.002,589.00688,300
Nov 21, 20242,688.002,758.002,637.002,681.002,681.00669,900
Nov 20, 20242,700.002,714.002,617.002,628.002,628.00758,500
Nov 19, 20242,769.002,829.002,705.002,708.002,708.00724,500
Nov 18, 20242,770.002,808.002,680.002,757.002,757.00805,300
Nov 15, 20243,035.003,065.002,603.002,798.002,798.001,983,200
Nov 14, 20242,990.003,000.002,867.002,900.002,900.00528,400
Nov 13, 20242,909.002,994.002,885.002,984.002,984.00485,100
Nov 12, 20242,970.003,015.002,913.002,924.002,924.00569,200
Nov 11, 20242,953.003,025.002,936.003,005.003,005.00308,000
Nov 8, 20242,920.003,030.002,868.002,986.002,986.00406,900
Nov 7, 20242,873.002,937.002,828.002,870.002,870.00448,800
Nov 6, 20242,849.002,905.002,785.002,856.002,856.00466,900
Nov 5, 20242,775.002,818.002,742.002,799.002,799.00293,600
Nov 1, 20242,837.002,854.002,768.002,785.002,785.00264,900
Oct 31, 20242,813.002,875.002,782.002,875.002,875.00300,300
Oct 30, 20242,819.002,857.002,780.002,850.002,850.00425,300
Oct 29, 20242,780.002,825.002,735.002,799.002,799.00594,700
Oct 28, 20242,665.002,807.002,656.002,747.002,747.00608,300
Oct 25, 20242,710.002,725.002,657.002,665.002,665.00556,900
Oct 24, 20242,781.002,794.002,702.002,702.002,702.00684,800
Oct 23, 20242,853.002,874.002,785.002,822.002,822.00471,400
Oct 22, 20242,944.002,959.002,834.002,834.002,834.00648,100
Oct 21, 20242,980.003,045.002,958.002,976.002,976.00416,200
Oct 18, 20242,972.003,055.002,964.002,996.002,996.00417,500
Oct 17, 20243,095.003,130.003,020.003,025.003,025.00642,900
Oct 16, 20243,185.003,210.003,115.003,115.003,115.00910,000
Oct 15, 20243,300.003,345.003,215.003,255.003,255.00632,800
Oct 11, 20243,360.003,445.003,275.003,365.003,365.001,357,900
Oct 10, 20243,160.003,225.003,130.003,225.003,225.00935,200
Oct 9, 20242,927.003,170.002,909.003,145.003,145.001,437,400
Oct 8, 20242,822.002,948.002,778.002,893.002,893.001,175,300
Oct 7, 20242,834.002,852.002,757.002,776.002,776.00812,600
Oct 4, 20242,765.002,876.002,703.002,806.002,806.001,332,200
Oct 3, 20242,504.002,755.002,460.002,744.002,744.001,486,800
Oct 2, 20242,434.002,502.002,411.002,430.002,430.00400,800
Oct 1, 20242,461.002,464.002,391.002,456.002,456.00308,800
Sep 30, 20242,453.002,502.002,428.002,444.002,444.00666,000
Sep 27, 20242,543.002,576.002,514.002,525.002,525.00285,900
Sep 26, 20242,482.002,543.002,452.002,518.002,518.00444,000
Sep 25, 20242,600.002,610.002,466.002,491.002,491.00746,300
Sep 24, 20242,707.002,719.002,669.002,670.002,670.00287,600
Sep 20, 20242,812.002,815.002,677.002,679.002,679.00425,500
Sep 19, 20242,675.002,775.002,660.002,739.002,739.00612,900
Sep 18, 20242,646.002,698.002,634.002,642.002,642.00381,400
Sep 17, 20242,606.002,623.002,572.002,605.002,605.00375,400
Sep 13, 20242,639.002,639.002,516.002,580.002,580.00353,400
Sep 12, 20242,591.002,623.002,565.002,623.002,623.00287,500
Sep 11, 20242,630.002,693.002,521.002,551.002,551.00411,600
Sep 10, 20242,655.002,689.002,587.002,629.002,629.00356,800
Sep 9, 20242,629.002,708.002,611.002,630.002,630.00572,600
Sep 6, 20242,721.002,747.002,677.002,686.002,686.00293,500
Sep 5, 20242,688.002,848.002,688.002,749.002,749.00482,300
Sep 4, 20242,760.002,789.002,670.002,701.002,701.00498,400
Sep 3, 20242,814.002,899.002,805.002,856.002,856.00473,900
Sep 2, 20242,795.002,877.002,786.002,864.002,864.00376,800
Aug 30, 20242,803.002,847.002,769.002,779.002,779.00563,400
Aug 29, 20242,750.002,865.002,740.002,838.002,838.00463,600
Aug 28, 20242,987.002,997.002,846.002,861.002,861.00884,100
Aug 27, 20242,960.003,100.002,941.003,080.003,080.00711,900
Aug 26, 20242,715.003,000.002,715.003,000.003,000.001,445,600
Aug 23, 20242,736.002,760.002,630.002,665.002,665.00519,800
Aug 22, 20242,626.002,760.002,626.002,760.002,760.00711,500
Aug 21, 20242,660.002,700.002,650.002,650.002,650.00292,800
Aug 20, 20242,537.002,700.002,535.002,679.002,679.00751,600
Aug 19, 20242,484.002,528.002,471.002,481.002,481.00348,600
Aug 16, 20242,500.002,568.002,428.002,463.002,463.00878,800
Aug 15, 20242,476.002,497.002,283.002,375.002,375.001,037,200
Aug 14, 20242,380.002,408.002,311.002,376.002,376.00734,300
Aug 13, 20242,253.002,320.002,239.002,300.002,300.00567,800
Aug 9, 20242,245.002,326.002,225.002,290.002,290.00351,300
Aug 8, 20242,169.002,305.002,150.002,290.002,290.00367,500
Aug 7, 20242,065.002,253.002,064.002,218.002,218.00347,300
Aug 6, 20242,200.002,219.002,055.002,115.002,115.00508,500
Aug 5, 20242,058.002,272.002,050.002,061.002,061.001,098,600
Aug 2, 20242,247.002,252.002,151.002,156.002,156.00744,500
Aug 1, 20242,406.002,410.002,311.002,366.002,366.00487,500
Jul 31, 20242,467.002,482.002,408.002,441.002,441.00494,800
Jul 30, 20242,531.002,534.002,469.002,487.002,487.00292,200
Jul 29, 20242,545.002,578.002,507.002,555.002,555.00322,800
Jul 26, 20242,530.002,541.002,500.002,500.002,500.00238,600
Jul 25, 20242,509.002,532.002,460.002,490.002,490.00371,300
Jul 24, 20242,569.002,630.002,559.002,559.002,559.00267,100
Jul 23, 20242,623.002,647.002,576.002,589.002,589.00282,900
Jul 22, 20242,600.002,612.002,541.002,580.002,580.00375,800
Jul 19, 20242,650.002,692.002,615.002,615.002,615.00298,300
Jul 18, 20242,703.002,805.002,682.002,688.002,688.00419,900
Jul 17, 20242,723.002,791.002,717.002,723.002,723.00451,300
Jul 16, 20242,721.002,752.002,674.002,709.002,709.00694,500
Jul 12, 20242,568.002,727.002,508.002,717.002,717.001,000,800
Jul 11, 20242,542.002,542.002,401.002,518.002,518.00632,300
Jul 10, 20242,550.002,585.002,495.002,569.002,569.00311,200
Jul 9, 20242,475.002,537.002,470.002,535.002,535.00277,000
Jul 8, 20242,475.002,516.002,470.002,488.002,488.00221,300
Jul 5, 20242,421.002,498.002,419.002,472.002,472.00255,700
Jul 4, 20242,411.002,480.002,395.002,425.002,425.00370,400
Jul 3, 20242,472.002,512.002,438.002,438.002,438.00356,700
Jul 2, 20242,375.002,472.002,353.002,465.002,465.00367,200
Jul 1, 20242,479.002,509.002,340.002,375.002,375.00638,600
Jun 28, 20242,450.002,473.002,397.002,422.002,422.00323,200
Jun 27, 20242,387.002,449.002,384.002,434.002,434.00433,500
Jun 26, 20242,447.002,483.002,387.002,422.002,422.00358,500
Jun 25, 20242,399.002,429.002,377.002,397.002,397.00310,300
Jun 24, 20242,423.002,484.002,382.002,399.002,399.00497,100
Jun 21, 20242,353.002,455.002,353.002,447.002,447.00811,000
Jun 20, 20242,330.002,368.002,287.002,336.002,336.00441,800
Jun 19, 20242,283.002,305.002,268.002,297.002,297.00511,700
Jun 18, 20242,312.002,312.002,246.002,250.002,250.00562,200
Jun 17, 20242,317.002,364.002,275.002,330.002,330.00367,800
Jun 14, 20242,330.002,384.002,315.002,329.002,329.00484,600
Jun 13, 20242,334.002,404.002,310.002,364.002,364.00417,700

Related Tickers

3994.T Money Forward, Inc.
4,744.00
-0.52%
 
3983.T oRo Co., Ltd.
2,674.00
-2.19%
 
XROLF Xero Limited
122.17
0.00%
 
4477.T BASE,Inc.
395.00
-1.99%
 
ADVT.L AdvancedAdvT Limited
165.00
0.00%
 
4431.T Smaregi, Inc.
3,215.00
-9.56%
 
SMCRT.OL SmartCraft ASA
25.30
-0.78%
 
RM.L RM plc
109.00
0.00%
 
0909.HK MING YUAN CLOUD
2.720
-3.55%
 
0268.HK KINGDEE INT'L
14.160
-0.28%