f-code Inc. (TYO:9211)
Japan · Delayed Price · Currency is JPY 1,394.00
+1.00 (0.07%)
Jun 24, 2026, 3:30 PM JST
f-code Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,453.00 | 1,453.00 | 1,388.00 | 1,393.00 | 1,393.00 | -4.78% | 86,500 |
| Jun 22, 2026 | 1,444.00 | 1,474.00 | 1,440.00 | 1,463.00 | 1,463.00 | 2.67% | 66,500 |
| Jun 19, 2026 | 1,481.00 | 1,481.00 | 1,421.00 | 1,425.00 | 1,425.00 | -3.46% | 106,600 |
| Jun 18, 2026 | 1,455.00 | 1,495.00 | 1,451.00 | 1,476.00 | 1,476.00 | 1.37% | 103,700 |
| Jun 17, 2026 | 1,410.00 | 1,485.00 | 1,372.00 | 1,456.00 | 1,456.00 | 7.85% | 238,000 |
| Jun 16, 2026 | 1,376.00 | 1,376.00 | 1,348.00 | 1,350.00 | 1,350.00 | -1.03% | 69,900 |
| Jun 15, 2026 | 1,375.00 | 1,378.00 | 1,343.00 | 1,364.00 | 1,364.00 | -0.80% | 148,200 |
| Jun 12, 2026 | 1,390.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | - | 93,500 |
| Jun 11, 2026 | 1,394.00 | 1,394.00 | 1,351.00 | 1,375.00 | 1,375.00 | -1.36% | 145,600 |
| Jun 10, 2026 | 1,435.00 | 1,435.00 | 1,392.00 | 1,394.00 | 1,394.00 | -2.18% | 130,700 |
| Jun 9, 2026 | 1,452.00 | 1,465.00 | 1,414.00 | 1,425.00 | 1,425.00 | 0.21% | 99,700 |
| Jun 8, 2026 | 1,473.00 | 1,494.00 | 1,410.00 | 1,422.00 | 1,422.00 | -6.01% | 215,600 |
| Jun 5, 2026 | 1,473.00 | 1,539.00 | 1,473.00 | 1,513.00 | 1,513.00 | 4.85% | 106,800 |
| Jun 4, 2026 | 1,479.00 | 1,480.00 | 1,428.00 | 1,443.00 | 1,443.00 | -3.15% | 130,100 |
| 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 |