Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FreeBit Co., Ltd. (3843.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,084.00+3.00 (+0.28%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231,081.001,085.001,072.001,084.001,084.0022,400
Jan 26, 20231,082.001,082.001,069.001,081.001,081.0027,900
Jan 25, 20231,074.001,081.001,061.001,077.001,077.0028,900
Jan 24, 20231,100.001,104.001,067.001,078.001,078.0049,700
Jan 23, 20231,075.001,100.001,075.001,100.001,100.0034,500
Jan 20, 20231,074.001,080.001,058.001,062.001,062.0029,800
Jan 19, 20231,070.001,098.001,062.001,074.001,074.0046,000
Jan 18, 20231,046.001,077.001,039.001,071.001,071.0053,600
Jan 17, 20231,033.001,045.001,031.001,044.001,044.0029,600
Jan 16, 20231,045.001,055.001,034.001,037.001,037.0042,100
Jan 13, 20231,006.001,044.00999.001,044.001,044.0067,700
Jan 12, 2023997.001,003.00989.001,000.001,000.0044,400
Jan 11, 2023987.001,005.00987.00997.00997.0016,100
Jan 10, 2023988.00997.00986.00991.00991.0018,200
Jan 06, 2023975.00986.00974.00985.00985.0019,500
Jan 05, 2023975.00991.00975.00986.00986.0030,400
Jan 04, 2023975.00994.00972.00983.00983.0030,500
Dec 30, 2022983.00997.00983.00983.00983.0014,100
Dec 29, 2022974.00992.00974.00988.00988.0022,800
Dec 28, 2022975.00989.00972.00989.00989.0038,600
Dec 27, 2022998.001,005.00979.00979.00979.0018,000
Dec 26, 2022990.00999.00988.00992.00992.0025,400
Dec 23, 2022977.00987.00972.00987.00987.0017,700
Dec 22, 2022980.00988.00977.00984.00984.0020,200
Dec 21, 2022986.001,002.00974.00979.00979.0042,300
Dec 20, 20221,000.001,012.00981.00992.00992.0059,100
Dec 19, 2022991.001,013.00990.001,005.001,005.0030,400
Dec 16, 2022998.001,009.00990.001,003.001,003.0036,300
Dec 15, 20221,017.001,024.001,003.001,005.001,005.0020,400
Dec 14, 20221,014.001,031.001,010.001,024.001,024.0032,300
Dec 13, 2022999.001,020.00998.001,015.001,015.0044,700
Dec 12, 20221,030.001,038.00996.001,004.001,004.00208,100
Dec 09, 20221,015.001,045.001,015.001,042.001,042.0050,500
Dec 08, 20221,005.001,027.00999.001,022.001,022.0030,800
Dec 07, 20221,003.001,015.001,000.001,011.001,011.0022,500
Dec 06, 20221,007.001,017.00994.001,011.001,011.0050,100
Dec 05, 20221,026.001,026.001,002.001,003.001,003.0079,700
Dec 02, 20221,050.001,099.001,034.001,034.001,034.00182,900
Dec 01, 20221,150.001,162.001,126.001,126.001,126.0027,300
Nov 30, 20221,136.001,161.001,123.001,156.001,156.0038,400
Nov 29, 20221,156.001,157.001,137.001,142.001,142.0028,800
Nov 28, 20221,165.001,174.001,159.001,164.001,164.0022,500
Nov 25, 20221,198.001,198.001,166.001,166.001,166.0034,600
Nov 24, 20221,188.001,205.001,184.001,197.001,197.0050,200
Nov 22, 20221,181.001,192.001,164.001,175.001,175.0059,800
Nov 21, 20221,178.001,192.001,168.001,180.001,180.0045,700
Nov 18, 20221,138.001,185.001,138.001,183.001,183.0074,700
Nov 17, 20221,095.001,135.001,095.001,135.001,135.0033,300
Nov 16, 20221,105.001,114.001,095.001,095.001,095.0040,400
Nov 15, 20221,099.001,101.001,082.001,099.001,099.0019,400
Nov 14, 20221,105.001,106.001,091.001,102.001,102.0015,500
Nov 11, 20221,102.001,107.001,089.001,107.001,107.0026,500
Nov 10, 20221,062.001,086.001,056.001,077.001,077.0033,200
Nov 09, 20221,100.001,106.001,074.001,077.001,077.0026,600
Nov 08, 20221,075.001,094.001,066.001,093.001,093.0040,300
Nov 07, 20221,057.001,074.001,056.001,071.001,071.0047,600
Nov 04, 20221,127.001,127.001,069.001,070.001,070.0079,200
Nov 02, 20221,120.001,133.001,117.001,127.001,127.0049,300
Nov 01, 20221,102.001,115.001,093.001,115.001,115.0051,400
Oct 31, 20221,095.001,106.001,082.001,102.001,102.0055,700
Oct 28, 20221,058.001,085.001,055.001,085.001,085.00134,600
Oct 27, 20221,039.001,060.001,031.001,060.001,060.0038,800
Oct 26, 20221,045.001,056.001,043.001,045.001,045.0040,600
Oct 25, 20221,018.001,043.001,017.001,040.001,040.0065,100
Oct 24, 20221,003.001,013.00999.001,003.001,003.0044,700
Oct 21, 20221,005.001,028.00989.00998.00998.00108,700
Oct 20, 2022997.001,015.00993.001,013.001,013.0033,100
Oct 19, 20221,000.001,016.001,000.001,006.001,006.0035,100
Oct 18, 2022992.001,011.00992.001,006.001,006.0048,700
Oct 17, 2022970.00990.00970.00984.00984.0043,900
Oct 14, 2022958.00990.00956.00984.00984.0081,900
Oct 13, 2022952.00959.00935.00938.00938.0051,800
Oct 12, 2022953.00971.00948.00963.00963.0054,400
Oct 11, 2022937.00967.00922.00959.00959.0072,300
Oct 07, 2022932.00940.00922.00924.00924.0045,600
Oct 06, 2022939.00954.00939.00947.00947.0058,700
Oct 05, 2022941.00955.00927.00934.00934.0058,000
Oct 04, 2022915.00941.00913.00941.00941.0069,900
Oct 03, 2022912.00912.00892.00896.00896.0046,500
Sep 30, 2022940.00944.00916.00916.00916.0039,600
Sep 29, 2022909.00940.00908.00940.00940.0070,400
Sep 28, 2022900.00900.00887.00898.00898.0037,000
Sep 27, 2022893.00913.00893.00899.00899.0041,100
Sep 26, 2022882.00906.00872.00897.00897.0082,500
Sep 22, 2022860.00882.00856.00875.00875.0052,600
Sep 21, 2022882.00882.00859.00864.00864.0037,400
Sep 20, 2022880.00892.00880.00882.00882.0036,000
Sep 16, 2022882.00894.00877.00879.00879.0052,700
Sep 15, 2022895.00900.00884.00884.00884.0030,700
Sep 14, 2022890.00898.00885.00890.00890.0052,900
Sep 13, 2022907.00921.00900.00904.00904.0043,500
Sep 12, 2022900.00908.00892.00902.00902.0058,100
Sep 09, 2022898.00901.00889.00889.00889.0076,700
Sep 08, 2022906.00915.00894.00898.00898.0032,800
Sep 07, 2022882.00898.00881.00898.00898.0039,100
Sep 06, 2022890.00900.00889.00895.00895.0017,600
Sep 05, 2022893.00893.00884.00890.00890.0021,100
Sep 02, 2022884.00895.00881.00893.00893.0023,800
Sep 01, 2022891.00894.00882.00884.00884.0023,800
Aug 31, 2022890.00904.00890.00899.00899.0018,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement