freee (4478.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2682.00 | 2758.00 | 2660.00 | 2732.00 | +1.49% | 453,400 |
| 2026-08-06 | 2613.00 | 2704.00 | 2602.00 | 2692.00 | +1.09% | 357,400 |
| 2026-08-05 | 2573.00 | 2663.00 | 2565.00 | 2663.00 | +4.35% | 350,300 |
| 2026-08-04 | 2522.00 | 2620.00 | 2487.00 | 2552.00 | +0.08% | 302,300 |
| 2026-08-03 | 2549.00 | 2587.00 | 2498.00 | 2550.00 | -1.89% | 409,500 |
| 2026-07-31 | 2378.00 | 2647.00 | 2365.00 | 2599.00 | -0.35% | 435,200 |
| 2026-07-30 | 2655.00 | 2768.00 | 2580.00 | 2608.00 | -3.59% | 498,700 |
| 2026-07-29 | 2530.00 | 2705.00 | 2483.00 | 2705.00 | +5.54% | 873,100 |
| 2026-07-28 | 2555.00 | 2582.00 | 2474.00 | 2563.00 | +0.51% | 430,900 |
| 2026-07-27 | 2455.00 | 2579.00 | 2441.00 | 2550.00 | +6.03% | 479,800 |
| 2026-07-24 | 2284.00 | 2408.00 | 2278.00 | 2405.00 | +3.09% | 324,300 |
| 2026-07-23 | 2335.00 | 2335.00 | 2281.00 | 2333.00 | -3.28% | 390,600 |
| 2026-07-22 | 2417.00 | 2444.00 | 2332.00 | 2412.00 | -1.55% | 501,600 |
| 2026-07-21 | 2450.00 | 2495.00 | 2408.00 | 2450.00 | +1.79% | 299,000 |
| 2026-07-17 | 2420.00 | 2454.00 | 2364.00 | 2407.00 | -2.94% | 419,400 |
| 2026-07-16 | 2424.00 | 2498.00 | 2416.00 | 2480.00 | +3.08% | 435,000 |
| 2026-07-15 | 2278.00 | 2423.00 | 2262.00 | 2406.00 | +3.93% | 531,700 |
| 2026-07-14 | 2342.00 | 2387.00 | 2298.00 | 2315.00 | -0.60% | 440,300 |
| 2026-07-13 | 2210.00 | 2338.00 | 2173.00 | 2329.00 | +3.51% | 452,400 |
| 2026-07-10 | 2245.00 | 2294.00 | 2226.00 | 2250.00 | +0.31% | 216,000 |
| 2026-07-09 | 2233.00 | 2288.00 | 2223.00 | 2243.00 | -0.40% | 270,200 |
| 2026-07-08 | 2310.00 | 2374.00 | 2212.00 | 2252.00 | -0.44% | 348,400 |
| 2026-07-07 | 2270.00 | 2311.00 | 2229.00 | 2262.00 | -0.09% | 294,800 |
| 2026-07-06 | 2144.00 | 2264.00 | 2140.00 | 2264.00 | +6.59% | 520,200 |
| 2026-07-03 | 2149.00 | 2164.00 | 2064.00 | 2124.00 | +0.38% | 541,300 |
| 2026-07-02 | 1998.00 | 2116.00 | 1928.00 | 2116.00 | +10.32% | 1,129,500 |
| 2026-07-01 | 1966.00 | 1976.00 | 1883.00 | 1918.00 | -3.91% | 531,600 |
| 2026-06-30 | 1986.00 | 2044.00 | 1951.00 | 1996.00 | -0.84% | 291,100 |
| 2026-06-29 | 2019.00 | 2066.00 | 1956.00 | 2013.00 | +7.30% | 715,400 |
| 2026-06-26 | 1868.00 | 1888.00 | 1840.00 | 1876.00 | -0.64% | 314,000 |
| 2026-06-25 | 1915.00 | 1915.00 | 1866.00 | 1888.00 | -1.51% | 244,000 |
| 2026-06-24 | 1925.00 | 1929.00 | 1888.00 | 1917.00 | +2.90% | 207,200 |
| 2026-06-23 | 1962.00 | 1977.00 | 1859.00 | 1863.00 | -5.77% | 497,600 |
| 2026-06-22 | 1979.00 | 2064.00 | 1953.00 | 1977.00 | -0.80% | 314,600 |
| 2026-06-19 | 1960.00 | 2006.00 | 1923.00 | 1993.00 | +0.91% | 385,000 |
| 2026-06-18 | 1912.00 | 1985.00 | 1888.00 | 1975.00 | +3.03% | 444,300 |
| 2026-06-17 | 1910.00 | 1919.00 | 1838.00 | 1917.00 | +0.89% | 606,900 |
| 2026-06-16 | 1910.00 | 1932.00 | 1865.00 | 1900.00 | -1.66% | 485,600 |
| 2026-06-15 | 1850.00 | 1947.00 | 1838.00 | 1932.00 | +4.26% | 244,400 |
| 2026-06-12 | 1981.00 | 1988.00 | 1851.00 | 1853.00 | -6.46% | 650,200 |
| 2026-06-11 | 2002.00 | 2026.00 | 1952.00 | 1981.00 | -1.30% | 247,500 |
| 2026-06-10 | 2000.00 | 2030.00 | 1952.00 | 2007.00 | +1.06% | 281,800 |
| 2026-06-09 | 2082.00 | 2113.00 | 1972.00 | 1986.00 | -4.06% | 475,400 |
| 2026-06-08 | 2117.00 | 2160.00 | 2068.00 | 2070.00 | -3.94% | 354,000 |
| 2026-06-05 | 2144.00 | 2188.00 | 2143.00 | 2155.00 | +0.84% | 256,500 |
| 2026-06-04 | 2247.00 | 2247.00 | 2137.00 | 2137.00 | -6.11% | 482,200 |
| 2026-06-03 | 2356.00 | 2389.00 | 2270.00 | 2276.00 | -3.35% | 775,600 |
| 2026-06-02 | 2350.00 | 2371.00 | 2243.00 | 2355.00 | +5.94% | 797,400 |
| 2026-06-01 | 2230.00 | 2292.00 | 2188.00 | 2223.00 | +5.26% | 772,600 |
| 2026-05-29 | 2111.00 | 2215.00 | 2096.00 | 2112.00 | +2.47% | 505,000 |
| 2026-05-28 | 2088.00 | 2122.00 | 2044.00 | 2061.00 | -2.37% | 535,600 |
| 2026-05-27 | 2150.00 | 2169.00 | 2092.00 | 2111.00 | -3.61% | 476,100 |
| 2026-05-26 | 2190.00 | 2230.00 | 2150.00 | 2190.00 | +0.14% | 654,100 |
| 2026-05-25 | 2293.00 | 2299.00 | 2167.00 | 2187.00 | -2.63% | 819,000 |
| 2026-05-22 | 2222.00 | 2315.00 | 2147.00 | 2246.00 | +1.81% | 641,500 |
| 2026-05-21 | 2243.00 | 2268.00 | 2178.00 | 2206.00 | +0.32% | 630,100 |
| 2026-05-20 | 2326.00 | 2344.00 | 2180.00 | 2199.00 | -3.43% | 892,600 |
| 2026-05-19 | 2282.00 | 2320.00 | 2234.00 | 2277.00 | +4.35% | 547,600 |
| 2026-05-18 | 2249.00 | 2291.00 | 2148.00 | 2182.00 | +0.00% | 699,800 |
| 2026-05-15 | 2200.00 | 2240.00 | 2122.00 | 2182.00 | +1.44% | 713,100 |
| 2026-05-14 | 2300.00 | 2319.00 | 2064.00 | 2151.00 | -8.66% | 1,609,300 |
| 2026-05-13 | 2390.00 | 2404.00 | 2332.00 | 2355.00 | +1.95% | 623,600 |
| 2026-05-12 | 2456.00 | 2476.00 | 2300.00 | 2310.00 | -7.04% | 863,700 |
| 2026-05-11 | 2468.00 | 2517.00 | 2430.00 | 2485.00 | +2.05% | 462,800 |
| 2026-05-08 | 2400.00 | 2544.00 | 2388.00 | 2435.00 | +4.96% | 659,500 |
| 2026-05-07 | 2324.00 | 2388.00 | 2249.00 | 2320.00 | +2.02% | 595,700 |
| 2026-05-01 | 2261.00 | 2305.00 | 2225.00 | 2274.00 | +0.35% | 373,700 |
| 2026-04-30 | 2251.00 | 2327.00 | 2251.00 | 2266.00 | +1.57% | 612,900 |
| 2026-04-28 | 2207.00 | 2260.00 | 2206.00 | 2231.00 | +1.59% | 557,500 |
| 2026-04-27 | 2331.00 | 2331.00 | 2194.00 | 2196.00 | -3.73% | 827,300 |
| 2026-04-24 | 2304.00 | 2344.00 | 2250.00 | 2281.00 | -2.77% | 841,500 |
| 2026-04-23 | 2440.00 | 2440.00 | 2281.00 | 2346.00 | -13.43% | 1,475,600 |
| 2026-04-22 | 2594.00 | 2735.00 | 2579.00 | 2710.00 | +8.66% | 1,352,400 |
| 2026-04-21 | 2469.00 | 2525.00 | 2460.00 | 2494.00 | +1.01% | 771,100 |
| 2026-04-20 | 2441.00 | 2475.00 | 2411.00 | 2469.00 | +1.15% | 690,100 |
| 2026-04-17 | 2382.00 | 2455.00 | 2351.00 | 2441.00 | +1.84% | 795,600 |
| 2026-04-16 | 2395.00 | 2420.00 | 2342.00 | 2397.00 | +4.44% | 1,133,800 |
| 2026-04-15 | 2173.00 | 2312.00 | 2130.00 | 2295.00 | +10.71% | 1,322,400 |
| 2026-04-14 | 2050.00 | 2091.00 | 1999.00 | 2073.00 | +6.14% | 1,075,200 |
| 2026-04-13 | 1929.00 | 1978.00 | 1914.00 | 1953.00 | -0.31% | 713,300 |
| 2026-04-10 | 1989.00 | 2007.00 | 1937.00 | 1959.00 | -6.22% | 873,200 |
| 2026-04-09 | 2149.00 | 2170.00 | 2057.00 | 2089.00 | -3.55% | 534,000 |
| 2026-04-08 | 2150.00 | 2178.00 | 2126.00 | 2166.00 | +2.41% | 612,300 |
| 2026-04-07 | 2037.00 | 2180.00 | 2034.00 | 2115.00 | +5.91% | 841,200 |
| 2026-04-06 | 2019.00 | 2043.00 | 1992.00 | 1997.00 | -0.05% | 406,000 |
| 2026-04-03 | 1976.00 | 2007.00 | 1951.00 | 1998.00 | +2.20% | 352,200 |
| 2026-04-02 | 2035.00 | 2055.00 | 1951.00 | 1955.00 | -6.24% | 798,200 |
| 2026-04-01 | 2020.00 | 2101.00 | 2001.00 | 2085.00 | +3.47% | 574,300 |
| 2026-03-31 | 2009.00 | 2056.00 | 1996.00 | 2015.00 | +1.21% | 857,200 |
| 2026-03-30 | 2100.00 | 2150.00 | 1988.00 | 1991.00 | -9.62% | 768,400 |
| 2026-03-27 | 2146.00 | 2232.00 | 2146.00 | 2203.00 | +3.52% | 431,600 |
| 2026-03-26 | 2100.00 | 2131.00 | 2059.00 | 2128.00 | -1.02% | 403,500 |
| 2026-03-25 | 2010.00 | 2150.00 | 1995.00 | 2150.00 | +2.92% | 638,100 |
| 2026-03-24 | 2076.00 | 2101.00 | 2019.00 | 2089.00 | +2.45% | 301,600 |
| 2026-03-23 | 2055.00 | 2098.00 | 1996.00 | 2039.00 | +0.54% | 397,100 |
| 2026-03-19 | 2080.00 | 2094.00 | 2017.00 | 2028.00 | -3.34% | 275,600 |
| 2026-03-18 | 2098.00 | 2109.00 | 2043.00 | 2098.00 | +2.44% | 254,100 |
| 2026-03-17 | 2073.00 | 2073.00 | 1994.00 | 2048.00 | +0.29% | 317,500 |
| 2026-03-16 | 1990.00 | 2068.00 | 1989.00 | 2042.00 | +2.15% | 464,000 |
| 2026-03-13 | 2050.00 | 2095.00 | 1990.00 | 1999.00 | -2.73% | 725,000 |
| 2026-03-12 | 2090.00 | 2098.00 | 2013.00 | 2055.00 | -4.64% | 901,200 |
| 2026-03-11 | 2265.00 | 2265.00 | 2122.00 | 2155.00 | -5.44% | 849,100 |
| 2026-03-10 | 2350.00 | 2386.00 | 2216.00 | 2279.00 | -8.69% | 1,162,600 |
| 2026-03-09 | 2421.00 | 2560.00 | 2380.00 | 2496.00 | +3.35% | 1,547,100 |
| 2026-03-06 | 2407.00 | 2552.00 | 2332.00 | 2415.00 | +8.69% | 2,160,700 |
| 2026-03-05 | 2225.00 | 2264.00 | 2163.00 | 2222.00 | +9.35% | 1,109,500 |
| 2026-03-04 | 2008.00 | 2066.00 | 1988.00 | 2032.00 | +3.25% | 1,139,900 |
| 2026-03-03 | 1999.00 | 2020.00 | 1958.00 | 1968.00 | -3.24% | 582,200 |
| 2026-03-02 | 2114.00 | 2160.00 | 1998.00 | 2034.00 | -5.40% | 914,200 |
| 2026-02-27 | 2241.00 | 2300.00 | 2120.00 | 2150.00 | -1.87% | 1,417,000 |
| 2026-02-26 | 2003.00 | 2228.00 | 1999.00 | 2191.00 | +11.50% | 1,353,400 |
| 2026-02-25 | 1884.00 | 1970.00 | 1845.00 | 1965.00 | +5.82% | 1,462,000 |
| 2026-02-24 | 1898.00 | 1950.00 | 1831.00 | 1857.00 | -8.43% | 1,920,000 |
| 2026-02-20 | 2165.00 | 2180.00 | 1983.00 | 2028.00 | -7.82% | 1,344,600 |
| 2026-02-19 | 2300.00 | 2300.00 | 2193.00 | 2200.00 | -0.99% | 493,600 |
| 2026-02-18 | 2234.00 | 2252.00 | 2190.00 | 2222.00 | -0.09% | 561,300 |
| 2026-02-17 | 2225.00 | 2252.00 | 2193.00 | 2224.00 | -1.02% | 624,900 |
| 2026-02-16 | 2178.00 | 2293.00 | 2171.00 | 2247.00 | +5.20% | 679,700 |
| 2026-02-13 | 2301.00 | 2330.00 | 2098.00 | 2136.00 | -9.18% | 1,624,000 |
| 2026-02-12 | 2273.00 | 2367.00 | 2273.00 | 2352.00 | -2.04% | 820,200 |
| 2026-02-10 | 2392.00 | 2436.00 | 2368.00 | 2401.00 | +3.94% | 1,084,900 |
| 2026-02-09 | 2333.00 | 2334.00 | 2290.00 | 2310.00 | +1.05% | 590,700 |
| 2026-02-06 | 2300.00 | 2308.00 | 2230.00 | 2286.00 | -1.59% | 872,100 |
| 2026-02-05 | 2286.00 | 2365.00 | 2251.00 | 2323.00 | +2.11% | 1,251,200 |
| 2026-02-04 | 2470.00 | 2488.00 | 2216.00 | 2275.00 | -12.53% | 2,004,800 |
| 2026-02-03 | 2551.00 | 2647.00 | 2540.00 | 2601.00 | +0.23% | 628,100 |
| 2026-02-02 | 2675.00 | 2752.00 | 2564.00 | 2595.00 | -4.28% | 754,200 |
| 2026-01-30 | 2658.00 | 2735.00 | 2651.00 | 2711.00 | -0.77% | 598,200 |
| 2026-01-29 | 2925.00 | 2933.00 | 2712.00 | 2732.00 | -7.52% | 1,002,400 |
| 2026-01-28 | 2909.00 | 2966.00 | 2909.00 | 2954.00 | +1.23% | 418,000 |
| 2026-01-27 | 2917.00 | 2955.00 | 2899.00 | 2918.00 | +0.41% | 323,500 |
| 2026-01-26 | 2954.00 | 2973.00 | 2903.00 | 2906.00 | -1.76% | 382,500 |
| 2026-01-23 | 3010.00 | 3025.00 | 2951.00 | 2958.00 | -0.27% | 369,200 |
| 2026-01-22 | 2964.00 | 3025.00 | 2930.00 | 2966.00 | +0.34% | 488,600 |
| 2026-01-21 | 2886.00 | 2956.00 | 2877.00 | 2956.00 | +1.93% | 449,600 |
| 2026-01-20 | 3005.00 | 3040.00 | 2900.00 | 2900.00 | -3.33% | 413,100 |
| 2026-01-19 | 3025.00 | 3050.00 | 2990.00 | 3000.00 | -1.80% | 378,800 |
| 2026-01-16 | 3140.00 | 3220.00 | 3045.00 | 3055.00 | -4.83% | 471,500 |
| 2026-01-15 | 3090.00 | 3210.00 | 3070.00 | 3210.00 | +5.07% | 445,000 |
| 2026-01-14 | 3070.00 | 3110.00 | 3030.00 | 3055.00 | -0.97% | 186,400 |
| 2026-01-13 | 3100.00 | 3100.00 | 3050.00 | 3085.00 | +1.15% | 183,800 |
| 2026-01-09 | 3055.00 | 3110.00 | 3030.00 | 3050.00 | -0.33% | 209,900 |
| 2026-01-08 | 3070.00 | 3090.00 | 3005.00 | 3060.00 | +1.49% | 221,300 |
| 2026-01-07 | 2974.00 | 3015.00 | 2947.00 | 3015.00 | +2.41% | 344,900 |
| 2026-01-06 | 3020.00 | 3065.00 | 2940.00 | 2944.00 | -0.37% | 472,000 |
| 2026-01-05 | 3045.00 | 3065.00 | 2941.00 | 2955.00 | -1.66% | 531,300 |
| 2025-12-30 | 3040.00 | 3050.00 | 2988.00 | 3005.00 | -0.66% | 367,200 |
| 2025-12-29 | 3065.00 | 3065.00 | 3010.00 | 3025.00 | -0.82% | 139,500 |
| 2025-12-26 | 3040.00 | 3075.00 | 3030.00 | 3050.00 | +0.66% | 163,400 |
| 2025-12-25 | 2980.00 | 3055.00 | 2962.00 | 3030.00 | +1.68% | 208,700 |
| 2025-12-24 | 2937.00 | 2980.00 | 2909.00 | 2980.00 | +2.90% | 206,300 |
| 2025-12-23 | 2886.00 | 2937.00 | 2880.00 | 2896.00 | +0.07% | 258,200 |
| 2025-12-22 | 2971.00 | 2986.00 | 2863.00 | 2894.00 | -2.36% | 366,100 |
| 2025-12-19 | 2951.00 | 3015.00 | 2922.00 | 2964.00 | -0.27% | 322,100 |
| 2025-12-18 | 2849.00 | 2974.00 | 2845.00 | 2972.00 | +2.98% | 314,300 |
| 2025-12-17 | 2901.00 | 2921.00 | 2833.00 | 2886.00 | -1.03% | 477,500 |
| 2025-12-16 | 2927.00 | 2954.00 | 2881.00 | 2916.00 | -2.51% | 535,800 |
| 2025-12-15 | 2958.00 | 3060.00 | 2958.00 | 2991.00 | +1.18% | 394,400 |
| 2025-12-12 | 2918.00 | 2988.00 | 2913.00 | 2956.00 | +1.37% | 604,000 |
| 2025-12-11 | 2960.00 | 2978.00 | 2895.00 | 2916.00 | -2.18% | 464,100 |
| 2025-12-10 | 2990.00 | 3005.00 | 2916.00 | 2981.00 | -3.99% | 699,800 |
| 2025-12-09 | 3110.00 | 3155.00 | 3070.00 | 3105.00 | +0.98% | 387,400 |
| 2025-12-08 | 2977.00 | 3115.00 | 2913.00 | 3075.00 | +2.88% | 431,300 |
| 2025-12-05 | 3025.00 | 3045.00 | 2980.00 | 2989.00 | +0.00% | 206,900 |
| 2025-12-04 | 2964.00 | 3025.00 | 2964.00 | 2989.00 | +0.84% | 161,600 |
| 2025-12-03 | 2972.00 | 3025.00 | 2963.00 | 2964.00 | -0.74% | 261,400 |
| 2025-12-02 | 3030.00 | 3120.00 | 2986.00 | 2986.00 | -1.29% | 314,700 |
| 2025-12-01 | 3025.00 | 3095.00 | 3000.00 | 3025.00 | +0.90% | 286,000 |
| 2025-11-28 | 3125.00 | 3125.00 | 2998.00 | 2998.00 | -3.13% | 459,100 |
| 2025-11-27 | 3010.00 | 3140.00 | 2993.00 | 3095.00 | +2.82% | 422,100 |
| 2025-11-26 | 2925.00 | 3015.00 | 2921.00 | 3010.00 | +2.35% | 607,800 |
| 2025-11-25 | 3150.00 | 3150.00 | 2906.00 | 2941.00 | -6.34% | 796,900 |
| 2025-11-21 | 3020.00 | 3145.00 | 3005.00 | 3140.00 | +0.96% | 565,700 |
| 2025-11-20 | 3225.00 | 3225.00 | 3105.00 | 3110.00 | -2.05% | 388,100 |
| 2025-11-19 | 3290.00 | 3310.00 | 3170.00 | 3175.00 | -5.22% | 592,900 |
| 2025-11-18 | 3500.00 | 3525.00 | 3340.00 | 3350.00 | -3.60% | 373,700 |
| 2025-11-17 | 3485.00 | 3535.00 | 3375.00 | 3475.00 | -1.56% | 514,800 |
| 2025-11-14 | 3555.00 | 3665.00 | 3480.00 | 3530.00 | -1.94% | 793,000 |
| 2025-11-13 | 3495.00 | 3600.00 | 3410.00 | 3600.00 | +3.60% | 654,600 |
| 2025-11-12 | 3425.00 | 3540.00 | 3420.00 | 3475.00 | +0.43% | 465,900 |
| 2025-11-11 | 3470.00 | 3495.00 | 3400.00 | 3460.00 | +1.76% | 397,300 |
| 2025-11-10 | 3265.00 | 3405.00 | 3265.00 | 3400.00 | +4.13% | 368,500 |
| 2025-11-07 | 3205.00 | 3270.00 | 3205.00 | 3265.00 | +1.87% | 195,300 |
| 2025-11-06 | 3260.00 | 3315.00 | 3205.00 | 3205.00 | -3.61% | 321,800 |
| 2025-11-05 | 3340.00 | 3360.00 | 3205.00 | 3325.00 | -0.60% | 330,400 |
| 2025-11-04 | 3405.00 | 3405.00 | 3270.00 | 3345.00 | -3.04% | 416,300 |
| 2025-10-31 | 3350.00 | 3495.00 | 3350.00 | 3450.00 | +2.68% | 283,100 |
| 2025-10-30 | 3345.00 | 3400.00 | 3305.00 | 3360.00 | +0.75% | 267,700 |
| 2025-10-29 | 3500.00 | 3500.00 | 3330.00 | 3335.00 | -4.44% | 333,200 |
| 2025-10-28 | 3695.00 | 3765.00 | 3450.00 | 3490.00 | +0.14% | 706,000 |
| 2025-10-27 | 3480.00 | 3525.00 | 3455.00 | 3485.00 | +0.29% | 188,700 |
| 2025-10-24 | 3550.00 | 3555.00 | 3455.00 | 3475.00 | -1.84% | 227,600 |
| 2025-10-23 | 3645.00 | 3665.00 | 3480.00 | 3540.00 | -3.54% | 350,400 |
| 2025-10-22 | 3605.00 | 3710.00 | 3600.00 | 3670.00 | +1.94% | 293,800 |
| 2025-10-21 | 3520.00 | 3605.00 | 3490.00 | 3600.00 | +3.15% | 219,200 |
| 2025-10-20 | 3420.00 | 3490.00 | 3370.00 | 3490.00 | +2.95% | 270,300 |
| 2025-10-17 | 3445.00 | 3475.00 | 3345.00 | 3390.00 | -3.83% | 594,800 |
| 2025-10-16 | 3785.00 | 3815.00 | 3505.00 | 3525.00 | -6.13% | 567,600 |
| 2025-10-15 | 3665.00 | 3795.00 | 3560.00 | 3755.00 | +2.04% | 466,100 |
| 2025-10-14 | 3565.00 | 3715.00 | 3550.00 | 3680.00 | +1.24% | 581,200 |
| 2025-10-10 | 3550.00 | 3690.00 | 3550.00 | 3635.00 | +2.39% | 549,600 |
| 2025-10-09 | 3470.00 | 3550.00 | 3455.00 | 3550.00 | +2.75% | 236,900 |
| 2025-10-08 | 3445.00 | 3520.00 | 3415.00 | 3455.00 | -0.29% | 235,400 |
| 2025-10-07 | 3365.00 | 3485.00 | 3325.00 | 3465.00 | +2.67% | 331,600 |
| 2025-10-06 | 3330.00 | 3395.00 | 3240.00 | 3375.00 | +3.21% | 341,700 |
| 2025-10-03 | 3320.00 | 3375.00 | 3250.00 | 3270.00 | +2.03% | 411,800 |
| 2025-10-02 | 3345.00 | 3375.00 | 3190.00 | 3205.00 | -4.75% | 419,600 |
| 2025-10-01 | 3445.00 | 3515.00 | 3350.00 | 3365.00 | -4.27% | 356,100 |
| 2025-09-30 | 3615.00 | 3665.00 | 3460.00 | 3515.00 | -3.43% | 481,000 |
| 2025-09-29 | 3765.00 | 3770.00 | 3640.00 | 3640.00 | -3.32% | 239,700 |
| 2025-09-26 | 3725.00 | 3875.00 | 3710.00 | 3765.00 | +0.00% | 405,600 |
| 2025-09-25 | 3765.00 | 3785.00 | 3700.00 | 3765.00 | +0.00% | 287,300 |
| 2025-09-24 | 3700.00 | 3770.00 | 3660.00 | 3765.00 | +3.29% | 419,800 |
| 2025-09-22 | 3780.00 | 3780.00 | 3600.00 | 3645.00 | -3.57% | 440,600 |
| 2025-09-19 | 3720.00 | 3815.00 | 3680.00 | 3780.00 | +2.44% | 769,500 |
| 2025-09-18 | 3695.00 | 3745.00 | 3665.00 | 3690.00 | +1.51% | 465,600 |
| 2025-09-17 | 3595.00 | 3655.00 | 3580.00 | 3635.00 | +2.83% | 516,500 |
| 2025-09-16 | 3520.00 | 3610.00 | 3505.00 | 3535.00 | +0.71% | 795,100 |
| 2025-09-12 | 3365.00 | 3595.00 | 3305.00 | 3510.00 | +5.72% | 1,043,300 |
| 2025-09-11 | 3415.00 | 3440.00 | 3310.00 | 3320.00 | +0.30% | 538,700 |
| 2025-09-10 | 3270.00 | 3320.00 | 3185.00 | 3310.00 | +0.15% | 401,200 |
| 2025-09-09 | 3265.00 | 3325.00 | 3260.00 | 3305.00 | +2.80% | 460,600 |
| 2025-09-08 | 3235.00 | 3250.00 | 3170.00 | 3215.00 | +1.10% | 401,500 |
| 2025-09-05 | 3190.00 | 3205.00 | 3120.00 | 3180.00 | -0.31% | 346,400 |
| 2025-09-04 | 3080.00 | 3230.00 | 3080.00 | 3190.00 | +2.57% | 571,700 |
| 2025-09-03 | 3165.00 | 3175.00 | 3080.00 | 3110.00 | -1.58% | 517,900 |
| 2025-09-02 | 3220.00 | 3285.00 | 3125.00 | 3160.00 | -1.86% | 582,600 |
| 2025-09-01 | 3140.00 | 3300.00 | 3140.00 | 3220.00 | +3.04% | 838,700 |
| 2025-08-29 | 3110.00 | 3160.00 | 3075.00 | 3125.00 | -0.48% | 932,400 |
| 2025-08-28 | 3155.00 | 3175.00 | 3120.00 | 3140.00 | -1.26% | 401,100 |
| 2025-08-27 | 3235.00 | 3240.00 | 3150.00 | 3180.00 | -2.45% | 536,300 |
| 2025-08-26 | 3320.00 | 3320.00 | 3235.00 | 3260.00 | -1.66% | 542,000 |
| 2025-08-25 | 3330.00 | 3430.00 | 3315.00 | 3315.00 | +0.45% | 501,000 |
| 2025-08-22 | 3325.00 | 3330.00 | 3255.00 | 3300.00 | -1.05% | 700,100 |
| 2025-08-21 | 3430.00 | 3470.00 | 3320.00 | 3335.00 | -2.77% | 543,800 |
| 2025-08-20 | 3475.00 | 3525.00 | 3390.00 | 3430.00 | -0.29% | 648,900 |
| 2025-08-19 | 3515.00 | 3525.00 | 3435.00 | 3440.00 | -2.96% | 845,300 |
| 2025-08-18 | 3550.00 | 3715.00 | 3540.00 | 3545.00 | +2.16% | 1,282,000 |
| 2025-08-15 | 3525.00 | 3570.00 | 3440.00 | 3470.00 | +0.14% | 1,887,800 |
| 2025-08-14 | 3645.00 | 3650.00 | 3350.00 | 3465.00 | -14.44% | 4,027,100 |
| 2025-08-13 | 4070.00 | 4110.00 | 3990.00 | 4050.00 | +1.38% | 548,700 |
| 2025-08-12 | 3985.00 | 4005.00 | 3925.00 | 3995.00 | +1.01% | 324,700 |
| 2025-08-08 | 4025.00 | 4065.00 | 3945.00 | 3955.00 | -1.25% | 256,700 |
| 2025-08-07 | 3960.00 | 4030.00 | 3945.00 | 4005.00 | +2.04% | 293,100 |
| 2025-08-06 | 4215.00 | 4230.00 | 3915.00 | 3925.00 | -7.76% | 525,300 |
| 2025-08-05 | 4300.00 | 4330.00 | 4235.00 | 4255.00 | +0.00% | 255,200 |
| 2025-08-04 | 4195.00 | 4310.00 | 4125.00 | 4255.00 | +1.43% | 439,100 |
| 2025-08-01 | 4115.00 | 4195.00 | 4100.00 | 4195.00 | +1.94% | 188,500 |
| 2025-07-31 | 4020.00 | 4120.00 | 4015.00 | 4115.00 | +1.11% | 269,000 |
| 2025-07-30 | 4150.00 | 4150.00 | 4010.00 | 4070.00 | -2.05% | 329,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.94%). Worst month: May (-11.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is freee's (4478.T) latest close?
2732.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4478.T's 52-week high and low?
4110.00 high and 1831.00 low over the trailing 52 weeks, as of 2026-08-07.
What is freee's strongest and weakest month historically?
Historically, 4478.T's strongest calendar month has been Jul (average +11.94%) and its weakest May (average -11.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.