f-code Inc. (TYO:9211)
Japan · Delayed Price · Currency is JPY 1,490.00
-47.00 (-3.06%)
Jun 3, 2026, 3:30 PM JST
f-code Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,520.00 | 1,555.00 | 1,471.00 | 1,490.00 | 1,490.00 | -3.06% | 139,300 |
| Jun 2, 2026 | 1,550.00 | 1,570.00 | 1,473.00 | 1,537.00 | 1,537.00 | -0.07% | 132,100 |
| Jun 1, 2026 | 1,561.00 | 1,561.00 | 1,461.00 | 1,538.00 | 1,538.00 | -1.66% | 154,600 |
| May 29, 2026 | 1,576.00 | 1,639.00 | 1,562.00 | 1,564.00 | 1,564.00 | -0.51% | 188,900 |
| May 28, 2026 | 1,532.00 | 1,591.00 | 1,510.00 | 1,572.00 | 1,572.00 | 2.54% | 153,200 |
| May 27, 2026 | 1,530.00 | 1,543.00 | 1,494.00 | 1,533.00 | 1,533.00 | -1.22% | 141,800 |
| May 26, 2026 | 1,505.00 | 1,558.00 | 1,490.00 | 1,552.00 | 1,552.00 | 5.22% | 240,000 |
| May 25, 2026 | 1,494.00 | 1,495.00 | 1,432.00 | 1,475.00 | 1,475.00 | -0.47% | 128,000 |
| May 22, 2026 | 1,455.00 | 1,487.00 | 1,445.00 | 1,482.00 | 1,482.00 | 2.70% | 140,700 |
| May 21, 2026 | 1,428.00 | 1,466.00 | 1,391.00 | 1,443.00 | 1,443.00 | 1.19% | 126,100 |
| May 20, 2026 | 1,477.00 | 1,477.00 | 1,404.00 | 1,426.00 | 1,426.00 | -1.45% | 100,400 |
| May 19, 2026 | 1,483.00 | 1,528.00 | 1,437.00 | 1,447.00 | 1,447.00 | -0.55% | 156,600 |
| May 18, 2026 | 1,515.00 | 1,515.00 | 1,422.00 | 1,455.00 | 1,455.00 | 2.11% | 293,200 |
| May 15, 2026 | 1,459.00 | 1,473.00 | 1,406.00 | 1,425.00 | 1,425.00 | -1.86% | 187,200 |
| May 14, 2026 | 1,534.00 | 1,548.00 | 1,438.00 | 1,452.00 | 1,452.00 | -5.65% | 157,100 |
| May 13, 2026 | 1,514.00 | 1,549.00 | 1,514.00 | 1,539.00 | 1,539.00 | 0.59% | 56,900 |
| May 12, 2026 | 1,565.00 | 1,565.00 | 1,511.00 | 1,530.00 | 1,530.00 | -2.92% | 97,800 |
| May 11, 2026 | 1,566.00 | 1,582.00 | 1,544.00 | 1,576.00 | 1,576.00 | 1.81% | 81,400 |
| May 8, 2026 | 1,545.00 | 1,560.00 | 1,524.00 | 1,548.00 | 1,548.00 | 2.11% | 74,900 |
| May 7, 2026 | 1,502.00 | 1,534.00 | 1,502.00 | 1,516.00 | 1,516.00 | 1.68% | 85,100 |
| May 1, 2026 | 1,456.00 | 1,502.00 | 1,456.00 | 1,491.00 | 1,491.00 | 1.84% | 82,500 |
| Apr 30, 2026 | 1,463.00 | 1,468.00 | 1,442.00 | 1,464.00 | 1,464.00 | -1.01% | 73,400 |
| Apr 28, 2026 | 1,498.00 | 1,506.00 | 1,468.00 | 1,479.00 | 1,479.00 | 0.75% | 69,300 |
| Apr 27, 2026 | 1,450.00 | 1,480.00 | 1,440.00 | 1,468.00 | 1,468.00 | 1.59% | 91,300 |
| Apr 24, 2026 | 1,461.00 | 1,474.00 | 1,432.00 | 1,445.00 | 1,445.00 | -1.83% | 96,900 |
| Apr 23, 2026 | 1,526.00 | 1,532.00 | 1,437.00 | 1,472.00 | 1,472.00 | -2.77% | 185,400 |
| Apr 22, 2026 | 1,557.00 | 1,566.00 | 1,510.00 | 1,514.00 | 1,514.00 | -2.76% | 77,800 |
| Apr 21, 2026 | 1,584.00 | 1,594.00 | 1,548.00 | 1,557.00 | 1,557.00 | -1.21% | 51,600 |
| Apr 20, 2026 | 1,618.00 | 1,619.00 | 1,561.00 | 1,576.00 | 1,576.00 | -1.25% | 57,200 |
| Apr 17, 2026 | 1,590.00 | 1,608.00 | 1,588.00 | 1,596.00 | 1,596.00 | 0.25% | 115,700 |
| Apr 16, 2026 | 1,588.00 | 1,626.00 | 1,588.00 | 1,592.00 | 1,592.00 | 2.38% | 137,300 |
| Apr 15, 2026 | 1,565.00 | 1,587.00 | 1,542.00 | 1,555.00 | 1,555.00 | 1.24% | 71,000 |
| Apr 14, 2026 | 1,547.00 | 1,566.00 | 1,533.00 | 1,536.00 | 1,536.00 | 1.92% | 54,300 |
| Apr 13, 2026 | 1,463.00 | 1,507.00 | 1,460.00 | 1,507.00 | 1,507.00 | 1.76% | 61,500 |
| Apr 10, 2026 | 1,539.00 | 1,541.00 | 1,481.00 | 1,481.00 | 1,481.00 | -4.08% | 92,100 |
| Apr 9, 2026 | 1,583.00 | 1,583.00 | 1,527.00 | 1,544.00 | 1,544.00 | -2.71% | 78,600 |
| Apr 8, 2026 | 1,550.00 | 1,590.00 | 1,536.00 | 1,587.00 | 1,587.00 | 4.82% | 106,800 |
| Apr 7, 2026 | 1,518.00 | 1,548.00 | 1,505.00 | 1,514.00 | 1,514.00 | 0.33% | 74,700 |
| Apr 6, 2026 | 1,489.00 | 1,516.00 | 1,485.00 | 1,509.00 | 1,509.00 | 1.48% | 75,800 |
| Apr 3, 2026 | 1,488.00 | 1,510.00 | 1,473.00 | 1,487.00 | 1,487.00 | 0.20% | 80,600 |
| Apr 2, 2026 | 1,500.00 | 1,541.00 | 1,465.00 | 1,484.00 | 1,484.00 | -1.40% | 86,000 |
| Apr 1, 2026 | 1,470.00 | 1,505.00 | 1,463.00 | 1,505.00 | 1,505.00 | 5.47% | 89,000 |
| Mar 31, 2026 | 1,429.00 | 1,484.00 | 1,417.00 | 1,427.00 | 1,427.00 | -0.56% | 132,300 |
| Mar 30, 2026 | 1,421.00 | 1,435.00 | 1,372.00 | 1,435.00 | 1,435.00 | -4.01% | 208,400 |
| Mar 27, 2026 | 1,462.00 | 1,500.00 | 1,446.00 | 1,495.00 | 1,495.00 | 2.26% | 85,700 |
| Mar 26, 2026 | 1,525.00 | 1,525.00 | 1,439.00 | 1,462.00 | 1,462.00 | -4.13% | 108,400 |
| Mar 25, 2026 | 1,529.00 | 1,553.00 | 1,504.00 | 1,525.00 | 1,525.00 | 2.28% | 81,100 |
| Mar 24, 2026 | 1,516.00 | 1,535.00 | 1,468.00 | 1,491.00 | 1,491.00 | 2.69% | 158,200 |
| Mar 23, 2026 | 1,471.00 | 1,523.00 | 1,452.00 | 1,452.00 | 1,452.00 | -5.65% | 174,000 |
| Mar 19, 2026 | 1,559.00 | 1,596.00 | 1,527.00 | 1,539.00 | 1,539.00 | -3.21% | 88,300 |