f-code Inc. (TYO:9211)
Japan · Delayed Price · Currency is JPY 1,563.00
+34.00 (2.22%)
At close: Jan 23, 2026
f-code Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,530.00 | 1,585.00 | 1,525.00 | 1,563.00 | 1,563.00 | 2.22% | 112,100 |
| Jan 22, 2026 | 1,520.00 | 1,539.00 | 1,512.00 | 1,529.00 | 1,529.00 | 2.48% | 103,900 |
| Jan 21, 2026 | 1,460.00 | 1,497.00 | 1,455.00 | 1,492.00 | 1,492.00 | 0.67% | 100,800 |
| Jan 20, 2026 | 1,525.00 | 1,527.00 | 1,480.00 | 1,482.00 | 1,482.00 | -2.24% | 130,700 |
| Jan 19, 2026 | 1,517.00 | 1,547.00 | 1,497.00 | 1,516.00 | 1,516.00 | 0.46% | 121,300 |
| Jan 16, 2026 | 1,526.00 | 1,545.00 | 1,477.00 | 1,509.00 | 1,509.00 | -1.11% | 192,200 |
| Jan 15, 2026 | 1,453.00 | 1,530.00 | 1,448.00 | 1,526.00 | 1,526.00 | 3.95% | 170,100 |
| Jan 14, 2026 | 1,515.00 | 1,524.00 | 1,458.00 | 1,468.00 | 1,468.00 | -4.11% | 233,100 |
| Jan 13, 2026 | 1,598.00 | 1,598.00 | 1,514.00 | 1,531.00 | 1,531.00 | -1.86% | 215,300 |
| Jan 9, 2026 | 1,497.00 | 1,564.00 | 1,478.00 | 1,560.00 | 1,560.00 | 5.19% | 202,600 |
| Jan 8, 2026 | 1,481.00 | 1,492.00 | 1,453.00 | 1,483.00 | 1,483.00 | 0.54% | 74,400 |
| Jan 7, 2026 | 1,475.00 | 1,493.00 | 1,457.00 | 1,475.00 | 1,475.00 | -1.14% | 76,900 |
| Jan 6, 2026 | 1,456.00 | 1,512.00 | 1,453.00 | 1,492.00 | 1,492.00 | 4.26% | 106,700 |
| Jan 5, 2026 | 1,470.00 | 1,470.00 | 1,413.00 | 1,431.00 | 1,431.00 | -1.45% | 126,100 |
| Dec 30, 2025 | 1,490.00 | 1,490.00 | 1,449.00 | 1,452.00 | 1,452.00 | -2.88% | 116,800 |
| Dec 29, 2025 | 1,506.00 | 1,506.00 | 1,475.00 | 1,495.00 | 1,495.00 | -0.27% | 114,900 |
| Dec 26, 2025 | 1,500.00 | 1,508.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.94% | 150,200 |
| Dec 25, 2025 | 1,445.00 | 1,490.00 | 1,435.00 | 1,485.00 | 1,485.00 | 3.41% | 131,500 |
| Dec 24, 2025 | 1,462.00 | 1,479.00 | 1,434.00 | 1,436.00 | 1,436.00 | -3.04% | 130,400 |
| Dec 23, 2025 | 1,430.00 | 1,491.00 | 1,430.00 | 1,481.00 | 1,481.00 | 3.42% | 160,700 |
| Dec 22, 2025 | 1,445.00 | 1,460.00 | 1,387.00 | 1,432.00 | 1,432.00 | 0.49% | 287,900 |
| Dec 19, 2025 | 1,401.00 | 1,454.00 | 1,401.00 | 1,425.00 | 1,425.00 | 0.99% | 239,800 |
| Dec 18, 2025 | 1,426.00 | 1,439.00 | 1,398.00 | 1,411.00 | 1,411.00 | -1.54% | 252,500 |
| Dec 17, 2025 | 1,436.00 | 1,463.00 | 1,429.00 | 1,433.00 | 1,433.00 | 0.56% | 176,200 |
| Dec 16, 2025 | 1,455.00 | 1,466.00 | 1,419.00 | 1,425.00 | 1,425.00 | -3.78% | 121,100 |
| Dec 15, 2025 | 1,421.00 | 1,488.00 | 1,420.00 | 1,481.00 | 1,481.00 | 3.28% | 154,000 |
| Dec 12, 2025 | 1,446.00 | 1,460.00 | 1,419.00 | 1,434.00 | 1,434.00 | -0.62% | 207,800 |
| Dec 11, 2025 | 1,490.00 | 1,520.00 | 1,435.00 | 1,443.00 | 1,443.00 | -4.63% | 389,100 |
| Dec 10, 2025 | 1,514.00 | 1,540.00 | 1,493.00 | 1,513.00 | 1,513.00 | -0.98% | 161,800 |
| Dec 9, 2025 | 1,528.00 | 1,550.00 | 1,514.00 | 1,528.00 | 1,528.00 | -0.97% | 127,000 |
| Dec 8, 2025 | 1,577.00 | 1,588.00 | 1,528.00 | 1,543.00 | 1,543.00 | -1.34% | 124,200 |
| Dec 5, 2025 | 1,583.00 | 1,617.00 | 1,557.00 | 1,564.00 | 1,564.00 | -3.34% | 122,600 |
| Dec 4, 2025 | 1,542.00 | 1,624.00 | 1,539.00 | 1,618.00 | 1,618.00 | 4.25% | 172,900 |
| Dec 3, 2025 | 1,523.00 | 1,577.00 | 1,523.00 | 1,552.00 | 1,552.00 | 1.11% | 107,400 |
| Dec 2, 2025 | 1,551.00 | 1,579.00 | 1,525.00 | 1,535.00 | 1,535.00 | -2.10% | 142,700 |
| Dec 1, 2025 | 1,612.00 | 1,612.00 | 1,544.00 | 1,568.00 | 1,568.00 | -1.94% | 193,200 |
| Nov 28, 2025 | 1,634.00 | 1,634.00 | 1,593.00 | 1,599.00 | 1,599.00 | -0.99% | 110,800 |
| Nov 27, 2025 | 1,601.00 | 1,643.00 | 1,590.00 | 1,615.00 | 1,615.00 | -1.28% | 162,500 |
| Nov 26, 2025 | 1,624.00 | 1,662.00 | 1,583.00 | 1,636.00 | 1,636.00 | 3.28% | 169,900 |
| Nov 25, 2025 | 1,620.00 | 1,623.00 | 1,565.00 | 1,584.00 | 1,584.00 | -0.75% | 139,200 |
| Nov 21, 2025 | 1,515.00 | 1,626.00 | 1,507.00 | 1,596.00 | 1,596.00 | 3.37% | 314,800 |
| Nov 20, 2025 | 1,592.00 | 1,612.00 | 1,528.00 | 1,544.00 | 1,544.00 | -0.90% | 270,900 |
| Nov 19, 2025 | 1,568.00 | 1,595.00 | 1,523.00 | 1,558.00 | 1,558.00 | -1.58% | 432,200 |
| Nov 18, 2025 | 1,652.00 | 1,668.00 | 1,573.00 | 1,583.00 | 1,583.00 | -4.00% | 413,000 |
| Nov 17, 2025 | 1,783.00 | 1,783.00 | 1,632.00 | 1,649.00 | 1,649.00 | -16.76% | 829,800 |
| Nov 14, 2025 | 1,989.00 | 2,029.00 | 1,957.00 | 1,981.00 | 1,981.00 | -1.93% | 357,700 |
| Nov 13, 2025 | 2,061.00 | 2,063.00 | 2,006.00 | 2,020.00 | 2,020.00 | -1.85% | 112,200 |
| Nov 12, 2025 | 2,020.00 | 2,065.00 | 1,999.00 | 2,058.00 | 2,058.00 | 2.69% | 117,600 |
| Nov 11, 2025 | 2,010.00 | 2,019.00 | 1,971.00 | 2,004.00 | 2,004.00 | 1.16% | 67,500 |
| Nov 10, 2025 | 1,980.00 | 1,990.00 | 1,959.00 | 1,981.00 | 1,981.00 | 1.54% | 86,900 |