f-code Inc. (TYO:9211)
Japan · Delayed Price · Currency is JPY 1,491.00
-41.00 (-2.68%)
Aug 25, 2026, 3:30 PM JST
f-code Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,532.00 | 1,533.00 | 1,473.00 | 1,491.00 | 1,491.00 | -2.68% | 87,900 |
| 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 |
| Jul 21, 2026 | 1,397.00 | 1,422.00 | 1,388.00 | 1,405.00 | 1,405.00 | 1.44% | 78,800 |
| Jul 17, 2026 | 1,420.00 | 1,439.00 | 1,360.00 | 1,385.00 | 1,385.00 | -3.42% | 108,500 |
| Jul 16, 2026 | 1,433.00 | 1,490.00 | 1,425.00 | 1,434.00 | 1,434.00 | -1.65% | 118,400 |
| Jul 15, 2026 | 1,420.00 | 1,460.00 | 1,393.00 | 1,458.00 | 1,458.00 | 2.75% | 182,000 |
| Jul 14, 2026 | 1,393.00 | 1,419.00 | 1,385.00 | 1,419.00 | 1,419.00 | 1.50% | 65,500 |
| Jul 13, 2026 | 1,410.00 | 1,437.00 | 1,387.00 | 1,398.00 | 1,398.00 | -1.34% | 94,000 |
| Jul 10, 2026 | 1,396.00 | 1,422.00 | 1,386.00 | 1,417.00 | 1,417.00 | 1.29% | 70,700 |
| Jul 9, 2026 | 1,380.00 | 1,411.00 | 1,371.00 | 1,399.00 | 1,399.00 | 2.19% | 129,900 |
| Jul 8, 2026 | 1,398.00 | 1,426.00 | 1,357.00 | 1,369.00 | 1,369.00 | -2.56% | 150,200 |
| Jul 7, 2026 | 1,412.00 | 1,444.00 | 1,401.00 | 1,405.00 | 1,405.00 | -0.50% | 81,700 |
| Jul 6, 2026 | 1,410.00 | 1,451.00 | 1,401.00 | 1,412.00 | 1,412.00 | -0.70% | 206,900 |
| Jul 3, 2026 | 1,385.00 | 1,422.00 | 1,367.00 | 1,422.00 | 1,422.00 | 2.01% | 84,500 |
| Jul 2, 2026 | 1,395.00 | 1,408.00 | 1,355.00 | 1,394.00 | 1,394.00 | 4.42% | 190,200 |
| Jul 1, 2026 | 1,319.00 | 1,348.00 | 1,314.00 | 1,335.00 | 1,335.00 | 1.21% | 98,200 |
| Jun 30, 2026 | 1,354.00 | 1,354.00 | 1,298.00 | 1,319.00 | 1,319.00 | -1.79% | 105,600 |
| Jun 29, 2026 | 1,325.00 | 1,375.00 | 1,300.00 | 1,343.00 | 1,343.00 | 3.47% | 291,300 |
| Jun 26, 2026 | 1,356.00 | 1,356.00 | 1,284.00 | 1,298.00 | 1,298.00 | -5.67% | 397,400 |
| Jun 25, 2026 | 1,397.00 | 1,400.00 | 1,356.00 | 1,376.00 | 1,376.00 | -1.29% | 160,100 |
| Jun 24, 2026 | 1,400.00 | 1,424.00 | 1,383.00 | 1,394.00 | 1,394.00 | 0.07% | 64,200 |
| 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 |