Advertisement
Advertisement
FreeBit Co., Ltd. (3843.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1,081.00 | 1,085.00 | 1,072.00 | 1,084.00 | 1,084.00 | 22,400 |
| Jan 26, 2023 | 1,082.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,081.00 | 27,900 |
| Jan 25, 2023 | 1,074.00 | 1,081.00 | 1,061.00 | 1,077.00 | 1,077.00 | 28,900 |
| Jan 24, 2023 | 1,100.00 | 1,104.00 | 1,067.00 | 1,078.00 | 1,078.00 | 49,700 |
| Jan 23, 2023 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 34,500 |
| Jan 20, 2023 | 1,074.00 | 1,080.00 | 1,058.00 | 1,062.00 | 1,062.00 | 29,800 |
| Jan 19, 2023 | 1,070.00 | 1,098.00 | 1,062.00 | 1,074.00 | 1,074.00 | 46,000 |
| Jan 18, 2023 | 1,046.00 | 1,077.00 | 1,039.00 | 1,071.00 | 1,071.00 | 53,600 |
| Jan 17, 2023 | 1,033.00 | 1,045.00 | 1,031.00 | 1,044.00 | 1,044.00 | 29,600 |
| Jan 16, 2023 | 1,045.00 | 1,055.00 | 1,034.00 | 1,037.00 | 1,037.00 | 42,100 |
| Jan 13, 2023 | 1,006.00 | 1,044.00 | 999.00 | 1,044.00 | 1,044.00 | 67,700 |
| Jan 12, 2023 | 997.00 | 1,003.00 | 989.00 | 1,000.00 | 1,000.00 | 44,400 |
| Jan 11, 2023 | 987.00 | 1,005.00 | 987.00 | 997.00 | 997.00 | 16,100 |
| Jan 10, 2023 | 988.00 | 997.00 | 986.00 | 991.00 | 991.00 | 18,200 |
| Jan 06, 2023 | 975.00 | 986.00 | 974.00 | 985.00 | 985.00 | 19,500 |
| Jan 05, 2023 | 975.00 | 991.00 | 975.00 | 986.00 | 986.00 | 30,400 |
| Jan 04, 2023 | 975.00 | 994.00 | 972.00 | 983.00 | 983.00 | 30,500 |
| Dec 30, 2022 | 983.00 | 997.00 | 983.00 | 983.00 | 983.00 | 14,100 |
| Dec 29, 2022 | 974.00 | 992.00 | 974.00 | 988.00 | 988.00 | 22,800 |
| Dec 28, 2022 | 975.00 | 989.00 | 972.00 | 989.00 | 989.00 | 38,600 |
| Dec 27, 2022 | 998.00 | 1,005.00 | 979.00 | 979.00 | 979.00 | 18,000 |
| Dec 26, 2022 | 990.00 | 999.00 | 988.00 | 992.00 | 992.00 | 25,400 |
| Dec 23, 2022 | 977.00 | 987.00 | 972.00 | 987.00 | 987.00 | 17,700 |
| Dec 22, 2022 | 980.00 | 988.00 | 977.00 | 984.00 | 984.00 | 20,200 |
| Dec 21, 2022 | 986.00 | 1,002.00 | 974.00 | 979.00 | 979.00 | 42,300 |
| Dec 20, 2022 | 1,000.00 | 1,012.00 | 981.00 | 992.00 | 992.00 | 59,100 |
| Dec 19, 2022 | 991.00 | 1,013.00 | 990.00 | 1,005.00 | 1,005.00 | 30,400 |
| Dec 16, 2022 | 998.00 | 1,009.00 | 990.00 | 1,003.00 | 1,003.00 | 36,300 |
| Dec 15, 2022 | 1,017.00 | 1,024.00 | 1,003.00 | 1,005.00 | 1,005.00 | 20,400 |
| Dec 14, 2022 | 1,014.00 | 1,031.00 | 1,010.00 | 1,024.00 | 1,024.00 | 32,300 |
| Dec 13, 2022 | 999.00 | 1,020.00 | 998.00 | 1,015.00 | 1,015.00 | 44,700 |
| Dec 12, 2022 | 1,030.00 | 1,038.00 | 996.00 | 1,004.00 | 1,004.00 | 208,100 |
| Dec 09, 2022 | 1,015.00 | 1,045.00 | 1,015.00 | 1,042.00 | 1,042.00 | 50,500 |
| Dec 08, 2022 | 1,005.00 | 1,027.00 | 999.00 | 1,022.00 | 1,022.00 | 30,800 |
| Dec 07, 2022 | 1,003.00 | 1,015.00 | 1,000.00 | 1,011.00 | 1,011.00 | 22,500 |
| Dec 06, 2022 | 1,007.00 | 1,017.00 | 994.00 | 1,011.00 | 1,011.00 | 50,100 |
| Dec 05, 2022 | 1,026.00 | 1,026.00 | 1,002.00 | 1,003.00 | 1,003.00 | 79,700 |
| Dec 02, 2022 | 1,050.00 | 1,099.00 | 1,034.00 | 1,034.00 | 1,034.00 | 182,900 |
| Dec 01, 2022 | 1,150.00 | 1,162.00 | 1,126.00 | 1,126.00 | 1,126.00 | 27,300 |
| Nov 30, 2022 | 1,136.00 | 1,161.00 | 1,123.00 | 1,156.00 | 1,156.00 | 38,400 |
| Nov 29, 2022 | 1,156.00 | 1,157.00 | 1,137.00 | 1,142.00 | 1,142.00 | 28,800 |
| Nov 28, 2022 | 1,165.00 | 1,174.00 | 1,159.00 | 1,164.00 | 1,164.00 | 22,500 |
| Nov 25, 2022 | 1,198.00 | 1,198.00 | 1,166.00 | 1,166.00 | 1,166.00 | 34,600 |
| Nov 24, 2022 | 1,188.00 | 1,205.00 | 1,184.00 | 1,197.00 | 1,197.00 | 50,200 |
| Nov 22, 2022 | 1,181.00 | 1,192.00 | 1,164.00 | 1,175.00 | 1,175.00 | 59,800 |
| Nov 21, 2022 | 1,178.00 | 1,192.00 | 1,168.00 | 1,180.00 | 1,180.00 | 45,700 |
| Nov 18, 2022 | 1,138.00 | 1,185.00 | 1,138.00 | 1,183.00 | 1,183.00 | 74,700 |
| Nov 17, 2022 | 1,095.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 33,300 |
| Nov 16, 2022 | 1,105.00 | 1,114.00 | 1,095.00 | 1,095.00 | 1,095.00 | 40,400 |
| Nov 15, 2022 | 1,099.00 | 1,101.00 | 1,082.00 | 1,099.00 | 1,099.00 | 19,400 |
| Nov 14, 2022 | 1,105.00 | 1,106.00 | 1,091.00 | 1,102.00 | 1,102.00 | 15,500 |
| Nov 11, 2022 | 1,102.00 | 1,107.00 | 1,089.00 | 1,107.00 | 1,107.00 | 26,500 |
| Nov 10, 2022 | 1,062.00 | 1,086.00 | 1,056.00 | 1,077.00 | 1,077.00 | 33,200 |
| Nov 09, 2022 | 1,100.00 | 1,106.00 | 1,074.00 | 1,077.00 | 1,077.00 | 26,600 |
| Nov 08, 2022 | 1,075.00 | 1,094.00 | 1,066.00 | 1,093.00 | 1,093.00 | 40,300 |
| Nov 07, 2022 | 1,057.00 | 1,074.00 | 1,056.00 | 1,071.00 | 1,071.00 | 47,600 |
| Nov 04, 2022 | 1,127.00 | 1,127.00 | 1,069.00 | 1,070.00 | 1,070.00 | 79,200 |
| Nov 02, 2022 | 1,120.00 | 1,133.00 | 1,117.00 | 1,127.00 | 1,127.00 | 49,300 |
| Nov 01, 2022 | 1,102.00 | 1,115.00 | 1,093.00 | 1,115.00 | 1,115.00 | 51,400 |
| Oct 31, 2022 | 1,095.00 | 1,106.00 | 1,082.00 | 1,102.00 | 1,102.00 | 55,700 |
| Oct 28, 2022 | 1,058.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 134,600 |
| Oct 27, 2022 | 1,039.00 | 1,060.00 | 1,031.00 | 1,060.00 | 1,060.00 | 38,800 |
| Oct 26, 2022 | 1,045.00 | 1,056.00 | 1,043.00 | 1,045.00 | 1,045.00 | 40,600 |
| Oct 25, 2022 | 1,018.00 | 1,043.00 | 1,017.00 | 1,040.00 | 1,040.00 | 65,100 |
| Oct 24, 2022 | 1,003.00 | 1,013.00 | 999.00 | 1,003.00 | 1,003.00 | 44,700 |
| Oct 21, 2022 | 1,005.00 | 1,028.00 | 989.00 | 998.00 | 998.00 | 108,700 |
| Oct 20, 2022 | 997.00 | 1,015.00 | 993.00 | 1,013.00 | 1,013.00 | 33,100 |
| Oct 19, 2022 | 1,000.00 | 1,016.00 | 1,000.00 | 1,006.00 | 1,006.00 | 35,100 |
| Oct 18, 2022 | 992.00 | 1,011.00 | 992.00 | 1,006.00 | 1,006.00 | 48,700 |
| Oct 17, 2022 | 970.00 | 990.00 | 970.00 | 984.00 | 984.00 | 43,900 |
| Oct 14, 2022 | 958.00 | 990.00 | 956.00 | 984.00 | 984.00 | 81,900 |
| Oct 13, 2022 | 952.00 | 959.00 | 935.00 | 938.00 | 938.00 | 51,800 |
| Oct 12, 2022 | 953.00 | 971.00 | 948.00 | 963.00 | 963.00 | 54,400 |
| Oct 11, 2022 | 937.00 | 967.00 | 922.00 | 959.00 | 959.00 | 72,300 |
| Oct 07, 2022 | 932.00 | 940.00 | 922.00 | 924.00 | 924.00 | 45,600 |
| Oct 06, 2022 | 939.00 | 954.00 | 939.00 | 947.00 | 947.00 | 58,700 |
| Oct 05, 2022 | 941.00 | 955.00 | 927.00 | 934.00 | 934.00 | 58,000 |
| Oct 04, 2022 | 915.00 | 941.00 | 913.00 | 941.00 | 941.00 | 69,900 |
| Oct 03, 2022 | 912.00 | 912.00 | 892.00 | 896.00 | 896.00 | 46,500 |
| Sep 30, 2022 | 940.00 | 944.00 | 916.00 | 916.00 | 916.00 | 39,600 |
| Sep 29, 2022 | 909.00 | 940.00 | 908.00 | 940.00 | 940.00 | 70,400 |
| Sep 28, 2022 | 900.00 | 900.00 | 887.00 | 898.00 | 898.00 | 37,000 |
| Sep 27, 2022 | 893.00 | 913.00 | 893.00 | 899.00 | 899.00 | 41,100 |
| Sep 26, 2022 | 882.00 | 906.00 | 872.00 | 897.00 | 897.00 | 82,500 |
| Sep 22, 2022 | 860.00 | 882.00 | 856.00 | 875.00 | 875.00 | 52,600 |
| Sep 21, 2022 | 882.00 | 882.00 | 859.00 | 864.00 | 864.00 | 37,400 |
| Sep 20, 2022 | 880.00 | 892.00 | 880.00 | 882.00 | 882.00 | 36,000 |
| Sep 16, 2022 | 882.00 | 894.00 | 877.00 | 879.00 | 879.00 | 52,700 |
| Sep 15, 2022 | 895.00 | 900.00 | 884.00 | 884.00 | 884.00 | 30,700 |
| Sep 14, 2022 | 890.00 | 898.00 | 885.00 | 890.00 | 890.00 | 52,900 |
| Sep 13, 2022 | 907.00 | 921.00 | 900.00 | 904.00 | 904.00 | 43,500 |
| Sep 12, 2022 | 900.00 | 908.00 | 892.00 | 902.00 | 902.00 | 58,100 |
| Sep 09, 2022 | 898.00 | 901.00 | 889.00 | 889.00 | 889.00 | 76,700 |
| Sep 08, 2022 | 906.00 | 915.00 | 894.00 | 898.00 | 898.00 | 32,800 |
| Sep 07, 2022 | 882.00 | 898.00 | 881.00 | 898.00 | 898.00 | 39,100 |
| Sep 06, 2022 | 890.00 | 900.00 | 889.00 | 895.00 | 895.00 | 17,600 |
| Sep 05, 2022 | 893.00 | 893.00 | 884.00 | 890.00 | 890.00 | 21,100 |
| Sep 02, 2022 | 884.00 | 895.00 | 881.00 | 893.00 | 893.00 | 23,800 |
| Sep 01, 2022 | 891.00 | 894.00 | 882.00 | 884.00 | 884.00 | 23,800 |
| Aug 31, 2022 | 890.00 | 904.00 | 890.00 | 899.00 | 899.00 | 18,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
