I-Freek Mobile Inc. (3845.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 16,700 |
| 09 May 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 5,000 |
| 08 May 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 50,200 |
| 07 May 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 7,700 |
| 02 May 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 14,100 |
| 01 May 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 9,000 |
| 30 Apr 2024 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 47,700 |
| 26 Apr 2024 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 43,100 |
| 25 Apr 2024 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | 93,700 |
| 24 Apr 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 15,800 |
| 23 Apr 2024 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 60,200 |
| 22 Apr 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 58,500 |
| 19 Apr 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 31,100 |
| 18 Apr 2024 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 2,600 |
| 17 Apr 2024 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | 46,800 |
| 16 Apr 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 28,600 |
| 15 Apr 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 11,400 |
| 12 Apr 2024 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 21,600 |
| 11 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9,600 |
| 10 Apr 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 7,200 |
| 09 Apr 2024 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | 24,100 |
| 08 Apr 2024 | 92.00 | 95.00 | 90.00 | 95.00 | 95.00 | 46,000 |
| 05 Apr 2024 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 35,000 |
| 04 Apr 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 26,800 |
| 03 Apr 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 79,400 |
| 02 Apr 2024 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 21,700 |
| 01 Apr 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 21,200 |
| 29 Mar 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 48,700 |
| 28 Mar 2024 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | 57,300 |
| 27 Mar 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 46,800 |
| 26 Mar 2024 | 93.00 | 97.00 | 93.00 | 94.00 | 94.00 | 112,000 |
| 25 Mar 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 23,400 |
| 22 Mar 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 30,600 |
| 21 Mar 2024 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 16,000 |
| 19 Mar 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 22,300 |
| 18 Mar 2024 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 39,600 |
| 15 Mar 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 11,500 |
| 14 Mar 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 27,500 |
| 13 Mar 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 19,700 |
| 12 Mar 2024 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 53,900 |
| 11 Mar 2024 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 62,400 |
| 08 Mar 2024 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 70,100 |
| 07 Mar 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 48,300 |
| 06 Mar 2024 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 42,700 |
| 05 Mar 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 34,900 |
| 04 Mar 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 69,300 |
| 01 Mar 2024 | 92.00 | 96.00 | 92.00 | 92.00 | 92.00 | 101,000 |
| 29 Feb 2024 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 100,000 |
| 28 Feb 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 57,100 |
| 27 Feb 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 93,200 |
| 26 Feb 2024 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 56,500 |
| 22 Feb 2024 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 33,700 |
| 21 Feb 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 28,300 |
| 20 Feb 2024 | 91.00 | 92.00 | 89.00 | 92.00 | 92.00 | 40,000 |
| 19 Feb 2024 | 87.00 | 92.00 | 86.00 | 91.00 | 91.00 | 194,600 |
| 16 Feb 2024 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 360,100 |
| 15 Feb 2024 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 143,300 |
| 14 Feb 2024 | 100.00 | 101.00 | 92.00 | 93.00 | 93.00 | 288,600 |
| 13 Feb 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 116,400 |
| 09 Feb 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 73,400 |
| 08 Feb 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 71,600 |
| 07 Feb 2024 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 90,700 |
| 06 Feb 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 46,100 |
| 05 Feb 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 74,200 |
| 02 Feb 2024 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 68,100 |
| 01 Feb 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 64,300 |
| 31 Jan 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 47,900 |
| 30 Jan 2024 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | 200,100 |
| 29 Jan 2024 | 106.00 | 106.00 | 101.00 | 102.00 | 102.00 | 412,700 |
| 26 Jan 2024 | 102.00 | 129.00 | 102.00 | 105.00 | 105.00 | 4,026,300 |
| 25 Jan 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 21,200 |
| 24 Jan 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 9,300 |
| 23 Jan 2024 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | 95,000 |
| 22 Jan 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 67,300 |
| 19 Jan 2024 | 97.00 | 102.00 | 96.00 | 102.00 | 102.00 | 210,700 |
| 18 Jan 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 14,400 |
| 17 Jan 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 65,300 |
| 16 Jan 2024 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 56,000 |
| 15 Jan 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 4,900 |
| 12 Jan 2024 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 14,700 |
| 11 Jan 2024 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | 83,900 |
| 10 Jan 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 29,200 |
| 09 Jan 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 75,300 |
| 05 Jan 2024 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | 263,500 |
| 04 Jan 2024 | 98.00 | 100.00 | 95.00 | 97.00 | 97.00 | 159,400 |
| 29 Dec 2023 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 50,900 |
| 28 Dec 2023 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 60,100 |
| 27 Dec 2023 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 100,900 |
| 26 Dec 2023 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 25,500 |
| 25 Dec 2023 | 93.00 | 96.00 | 92.00 | 95.00 | 95.00 | 113,600 |
| 22 Dec 2023 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 25,000 |
| 21 Dec 2023 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 29,300 |
| 20 Dec 2023 | 92.00 | 101.00 | 91.00 | 98.00 | 98.00 | 310,400 |
| 19 Dec 2023 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 54,100 |
| 18 Dec 2023 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | 98,900 |
| 15 Dec 2023 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 60,900 |
| 14 Dec 2023 | 95.00 | 96.00 | 91.00 | 93.00 | 93.00 | 82,600 |
| 13 Dec 2023 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 43,200 |
| 12 Dec 2023 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 29,800 |
| 11 Dec 2023 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 53,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.