JPX · 3843 · stock
FreeBit Co., Ltd. (3843) stock price history
Every JPX trading session of FreeBit Co., Ltd. from Mar 20, 2007 to Sep 28, 2026: 4,794 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3843 adjusted close, 2007 to 2026
- ¥2,081
- All time high, 2013
- ¥1,820
- 52 week high, ¥1,317 low
- 4,794
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
3843 key facts
- FreeBit Co., Ltd. (3843) closed at ¥1,702 on Sep 28, 2026 on JPX.
- 3843's all time high close is ¥2,081, set on Dec 2, 2013; its all time low close is ¥98.60 on Mar 27, 2007.
- 3843's 52 week range is ¥1,317 to ¥1,820.
- 3843 returned +3.8% over the year to Sep 28, 2026 and +46.5% over five years.
- Over ten years 3843 returned +126%, +8.5% a year compounded.
- 3843's deepest drawdown was -82.5% from May 21, 2008 to Oct 1, 2012.
- DataCedar holds 4,794 daily sessions of 3843 history from Mar 20, 2007 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3843 price chart, 2007 to 2026
3843 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +16.0% |
| 6 months | +17.2% |
| Year to date | +3.3% |
| 1 year | +3.8% |
| 3 years | +52.0% |
| 5 years | +46.5% |
| 10 years | +125.6% |
| Since Mar 20, 2007 | +463.5% |
| Compound annual growth, 19.5 years | +9.3% |
3843 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,081 on Dec 2, 2013
- All time low close
- ¥98.60 on Mar 27, 2007
- 52 week high
- ¥1,820 on Aug 31, 2026
- 52 week low
- ¥1,317 on May 22, 2026
- Deepest drawdown
- -82.5% from May 21, 2008 to Oct 1, 2012, recovered Nov 29, 2013
- Best single session
- +244.1% on Apr 10, 2007
- Worst single session
- -72.5% on Mar 27, 2007
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 5.6×
- Best calendar year
- 2013, +376%
- Worst calendar year
- 2014, -43%
3843 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,625 | ¥1,820 | ¥1,317 | ¥1,702 | +3.3% | 11.7M | 178 |
| 2025 | ¥1,382 | ¥1,715 | ¥1,171 | ¥1,648 | +19.7% | 18M | 243 |
| 2024 | ¥1,364 | ¥1,587 | ¥908.27 | ¥1,376 | +1.0% | 25.4M | 245 |
| 2023 | ¥906.89 | ¥1,793 | ¥904.10 | ¥1,363 | +49.0% | 35.2M | 246 |
| 2022 | ¥927.46 | ¥1,121 | ¥691.10 | ¥914.33 | -2.3% | 17.1M | 244 |
| 2021 | ¥827.96 | ¥1,291 | ¥684.07 | ¥935.76 | +13.0% | 39.7M | 245 |
| 2020 | ¥844.51 | ¥1,026 | ¥472.09 | ¥827.96 | -4.8% | 62.2M | 242 |
| 2019 | ¥636.79 | ¥1,237 | ¥629.58 | ¥869.88 | +31.2% | 85M | 241 |
| 2018 | ¥1,070 | ¥1,371 | ¥617.87 | ¥662.91 | -38.0% | 63M | 261 |
| 2017 | ¥711.80 | ¥1,094 | ¥675.41 | ¥1,070 | +50.3% | 41.7M | 253 |
| 2016 | ¥805.46 | ¥911.49 | ¥450.70 | ¥711.80 | -13.0% | 46.3M | 245 |
| 2015 | ¥971.32 | ¥1,205 | ¥464.79 | ¥817.78 | -17.2% | 58.3M | 244 |
| 2014 | ¥1,705 | ¥1,886 | ¥853.89 | ¥987.94 | -42.7% | 279.5M | 244 |
| 2013 | ¥362.05 | ¥2,464 | ¥338.94 | ¥1,724 | +376.3% | 225.3M | 245 |
| 2012 | ¥457.87 | ¥491.91 | ¥311.31 | ¥362.05 | -20.6% | 22.4M | 248 |
| 2011 | ¥691.32 | ¥1,043 | ¥383.60 | ¥455.75 | -33.7% | 119.7M | 245 |
| 2010 | ¥720.33 | ¥1,011 | ¥331.96 | ¥687.11 | -5.4% | 96.3M | 243 |
| 2009 | ¥981.32 | ¥1,462 | ¥630.55 | ¥726.59 | -24.3% | 129.9M | 243 |
| 2008 | ¥722.42 | ¥1,779 | ¥494.83 | ¥960.44 | +28.1% | 137.2M | 245 |
| 2007 | ¥336.85 | ¥1,016 | ¥96.51 | ¥749.56 | n/a | 729.9M | 194 |
3843 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,702 | -6.0% |
| August 2026 | ¥1,810 | +15.9% |
| July 2026 | ¥1,562 | +4.0% |
| June 2026 | ¥1,502 | +4.8% |
| May 2026 | ¥1,433 | +2.1% |
| April 2026 | ¥1,403 | -3.2% |
| March 2026 | ¥1,449 | -6.9% |
| February 2026 | ¥1,556 | -2.9% |
| January 2026 | ¥1,602 | -2.8% |
| December 2025 | ¥1,648 | +6.4% |
| November 2025 | ¥1,548 | +0.2% |
| October 2025 | ¥1,546 | -2.9% |
About the 3843 data
Daily bars. 4,794 sessions from Mar 20, 2007 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3843/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3843 share price history
