f-code Inc. (TYO:9211)
Japan · Delayed Price · Currency is JPY 1,437.00
+8.00 (0.56%)
Oct 5, 2026, 3:30 PM JST
f-code Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,445.00 | 1,445.00 | 1,424.00 | 1,442.00 | - | 0.91% | 53,500 |
| Oct 2, 2026 | 1,450.00 | 1,457.00 | 1,421.00 | 1,429.00 | 1,429.00 | -1.45% | 100,200 |
| Oct 1, 2026 | 1,457.00 | 1,473.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.48% | 105,400 |
| Sep 30, 2026 | 1,456.00 | 1,462.00 | 1,431.00 | 1,457.00 | 1,457.00 | 0.21% | 66,200 |
| Sep 29, 2026 | 1,487.00 | 1,487.00 | 1,422.00 | 1,454.00 | 1,454.00 | -2.02% | 167,000 |
| Sep 28, 2026 | 1,520.00 | 1,527.00 | 1,478.00 | 1,484.00 | 1,484.00 | -2.24% | 73,800 |
| Sep 25, 2026 | 1,528.00 | 1,551.00 | 1,498.00 | 1,518.00 | 1,518.00 | -2.50% | 91,200 |
| Sep 24, 2026 | 1,550.00 | 1,586.00 | 1,530.00 | 1,557.00 | 1,557.00 | -0.06% | 95,000 |
| Sep 18, 2026 | 1,560.00 | 1,595.00 | 1,529.00 | 1,558.00 | 1,558.00 | 0.52% | 139,900 |
| Sep 17, 2026 | 1,524.00 | 1,553.00 | 1,516.00 | 1,550.00 | 1,550.00 | 2.24% | 121,300 |
| Sep 16, 2026 | 1,488.00 | 1,530.00 | 1,482.00 | 1,516.00 | 1,516.00 | 1.20% | 61,400 |
| Sep 15, 2026 | 1,481.00 | 1,498.00 | 1,465.00 | 1,498.00 | 1,498.00 | 0.67% | 62,100 |
| Sep 14, 2026 | 1,394.00 | 1,488.00 | 1,393.00 | 1,488.00 | 1,488.00 | 6.74% | 138,000 |
| Sep 11, 2026 | 1,403.00 | 1,410.00 | 1,387.00 | 1,394.00 | 1,394.00 | -2.99% | 95,800 |
| Sep 10, 2026 | 1,400.00 | 1,437.00 | 1,392.00 | 1,437.00 | 1,437.00 | 1.48% | 64,400 |
| Sep 9, 2026 | 1,421.00 | 1,443.00 | 1,403.00 | 1,416.00 | 1,416.00 | -0.77% | 98,800 |
| Sep 8, 2026 | 1,450.00 | 1,456.00 | 1,427.00 | 1,427.00 | 1,427.00 | -1.92% | 71,300 |
| Sep 7, 2026 | 1,438.00 | 1,455.00 | 1,423.00 | 1,455.00 | 1,455.00 | 1.32% | 72,400 |
| Sep 4, 2026 | 1,409.00 | 1,453.00 | 1,403.00 | 1,436.00 | 1,436.00 | 3.61% | 71,400 |
| Sep 3, 2026 | 1,403.00 | 1,405.00 | 1,380.00 | 1,386.00 | 1,386.00 | -1.00% | 105,600 |
| Sep 2, 2026 | 1,422.00 | 1,422.00 | 1,392.00 | 1,400.00 | 1,400.00 | -3.05% | 155,600 |
| Sep 1, 2026 | 1,482.00 | 1,482.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.56% | 121,900 |
| Aug 31, 2026 | 1,536.00 | 1,536.00 | 1,481.00 | 1,482.00 | 1,482.00 | -4.02% | 106,800 |
| Aug 28, 2026 | 1,502.00 | 1,572.00 | 1,501.00 | 1,544.00 | 1,544.00 | 3.07% | 123,000 |
| Aug 27, 2026 | 1,500.00 | 1,530.00 | 1,492.00 | 1,498.00 | 1,498.00 | 0.40% | 85,200 |
| Aug 26, 2026 | 1,494.00 | 1,499.00 | 1,468.00 | 1,492.00 | 1,492.00 | 0.07% | 54,200 |
| Aug 25, 2026 | 1,532.00 | 1,533.00 | 1,473.00 | 1,491.00 | 1,491.00 | -2.68% | 91,200 |
| Aug 24, 2026 | 1,529.00 | 1,595.00 | 1,524.00 | 1,532.00 | 1,532.00 | 1.79% | 183,000 |
| Aug 21, 2026 | 1,513.00 | 1,539.00 | 1,487.00 | 1,505.00 | 1,505.00 | -1.83% | 156,800 |
| Aug 20, 2026 | 1,412.00 | 1,533.00 | 1,387.00 | 1,533.00 | 1,533.00 | 10.61% | 317,300 |
| Aug 19, 2026 | 1,470.00 | 1,470.00 | 1,371.00 | 1,386.00 | 1,386.00 | -5.71% | 233,600 |
| Aug 18, 2026 | 1,493.00 | 1,519.00 | 1,452.00 | 1,470.00 | 1,470.00 | -2.39% | 214,400 |
| Aug 17, 2026 | 1,544.00 | 1,545.00 | 1,444.00 | 1,506.00 | 1,506.00 | -4.92% | 351,400 |
| Aug 14, 2026 | 1,544.00 | 1,620.00 | 1,529.00 | 1,584.00 | 1,584.00 | 3.60% | 215,100 |
| Aug 13, 2026 | 1,550.00 | 1,580.00 | 1,523.00 | 1,529.00 | 1,529.00 | -0.33% | 128,900 |
| Aug 12, 2026 | 1,494.00 | 1,550.00 | 1,483.00 | 1,534.00 | 1,534.00 | 2.61% | 151,900 |
| Aug 10, 2026 | 1,491.00 | 1,515.00 | 1,476.00 | 1,495.00 | 1,495.00 | -0.07% | 132,700 |
| Aug 7, 2026 | 1,461.00 | 1,537.00 | 1,446.00 | 1,496.00 | 1,496.00 | 0.81% | 154,000 |
| Aug 6, 2026 | 1,449.00 | 1,514.00 | 1,426.00 | 1,484.00 | 1,484.00 | 0.61% | 269,400 |
| Aug 5, 2026 | 1,416.00 | 1,493.00 | 1,407.00 | 1,475.00 | 1,475.00 | 5.51% | 246,600 |
| Aug 4, 2026 | 1,373.00 | 1,414.00 | 1,372.00 | 1,398.00 | 1,398.00 | 3.40% | 133,100 |
| Aug 3, 2026 | 1,342.00 | 1,372.00 | 1,313.00 | 1,352.00 | 1,352.00 | 0.15% | 81,500 |
| Jul 31, 2026 | 1,340.00 | 1,369.00 | 1,322.00 | 1,350.00 | 1,350.00 | 2.43% | 60,300 |
| Jul 30, 2026 | 1,307.00 | 1,329.00 | 1,284.00 | 1,318.00 | 1,318.00 | 0.61% | 134,200 |
| Jul 29, 2026 | 1,360.00 | 1,361.00 | 1,289.00 | 1,310.00 | 1,310.00 | -2.02% | 196,000 |
| Jul 28, 2026 | 1,380.00 | 1,380.00 | 1,333.00 | 1,337.00 | 1,337.00 | -2.69% | 97,100 |
| Jul 27, 2026 | 1,376.00 | 1,386.00 | 1,363.00 | 1,374.00 | 1,374.00 | 1.70% | 48,800 |
| Jul 24, 2026 | 1,373.00 | 1,374.00 | 1,338.00 | 1,351.00 | 1,351.00 | -1.31% | 78,100 |
| Jul 23, 2026 | 1,378.00 | 1,382.00 | 1,353.00 | 1,369.00 | 1,369.00 | -1.44% | 86,700 |
| Jul 22, 2026 | 1,404.00 | 1,416.00 | 1,378.00 | 1,389.00 | 1,389.00 | -1.14% | 78,000 |