f-code Inc. (TYO:9211)
Japan
· Delayed Price · Currency is JPY 1,479.00
+11.00 (0.75%)
Apr 28, 2026, 3:30 PM JST
f-code Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,593.00 | 1,596.00 | 1,561.00 | 1,590.00 | 1,590.00 | 2.91% | 66,300 |
| Mar 17, 2026 | 1,579.00 | 1,600.00 | 1,538.00 | 1,545.00 | 1,545.00 | -0.96% | 95,400 |
| Mar 16, 2026 | 1,572.00 | 1,595.00 | 1,543.00 | 1,560.00 | 1,560.00 | -2.50% | 130,800 |
| Mar 13, 2026 | 1,580.00 | 1,633.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.76% | 131,000 |
| Mar 12, 2026 | 1,619.00 | 1,625.00 | 1,559.00 | 1,588.00 | 1,588.00 | -3.05% | 282,900 |
| Mar 11, 2026 | 1,585.00 | 1,653.00 | 1,568.00 | 1,638.00 | 1,638.00 | 3.02% | 162,000 |
| Mar 10, 2026 | 1,545.00 | 1,609.00 | 1,517.00 | 1,590.00 | 1,590.00 | 5.16% | 153,700 |
| Mar 9, 2026 | 1,480.00 | 1,520.00 | 1,458.00 | 1,512.00 | 1,512.00 | -5.50% | 264,400 |
| Mar 6, 2026 | 1,498.00 | 1,630.00 | 1,481.00 | 1,600.00 | 1,600.00 | 8.11% | 293,800 |
| Mar 5, 2026 | 1,437.00 | 1,548.00 | 1,437.00 | 1,480.00 | 1,480.00 | 8.42% | 217,300 |
| Mar 4, 2026 | 1,487.00 | 1,500.00 | 1,330.00 | 1,365.00 | 1,365.00 | -8.70% | 375,300 |
| Mar 3, 2026 | 1,550.00 | 1,563.00 | 1,495.00 | 1,495.00 | 1,495.00 | -5.38% | 186,400 |
| Mar 2, 2026 | 1,536.00 | 1,587.00 | 1,526.00 | 1,580.00 | 1,580.00 | -0.06% | 157,600 |
| Feb 27, 2026 | 1,563.00 | 1,599.00 | 1,560.00 | 1,581.00 | 1,581.00 | 2.33% | 152,700 |
| Feb 26, 2026 | 1,535.00 | 1,609.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.19% | 158,300 |
| Feb 25, 2026 | 1,450.00 | 1,561.00 | 1,450.00 | 1,542.00 | 1,542.00 | 5.76% | 217,000 |
| Feb 24, 2026 | 1,472.00 | 1,500.00 | 1,441.00 | 1,458.00 | 1,458.00 | -2.02% | 200,000 |
| Feb 20, 2026 | 1,471.00 | 1,516.00 | 1,467.00 | 1,488.00 | 1,488.00 | 0.07% | 139,800 |
| Feb 19, 2026 | 1,509.00 | 1,517.00 | 1,465.00 | 1,487.00 | 1,487.00 | -1.46% | 143,100 |
| Feb 18, 2026 | 1,485.00 | 1,562.00 | 1,475.00 | 1,509.00 | 1,509.00 | 3.29% | 240,700 |
| Feb 17, 2026 | 1,487.00 | 1,497.00 | 1,438.00 | 1,461.00 | 1,461.00 | -3.88% | 385,700 |
| Feb 16, 2026 | 1,599.00 | 1,599.00 | 1,450.00 | 1,520.00 | 1,520.00 | -4.40% | 715,000 |
| Feb 13, 2026 | 1,645.00 | 1,676.00 | 1,565.00 | 1,590.00 | 1,590.00 | -6.31% | 554,700 |
| Feb 12, 2026 | 1,720.00 | 1,725.00 | 1,660.00 | 1,697.00 | 1,697.00 | 0.77% | 217,600 |
| Feb 10, 2026 | 1,650.00 | 1,708.00 | 1,642.00 | 1,684.00 | 1,684.00 | 3.31% | 220,700 |
| Feb 9, 2026 | 1,658.00 | 1,658.00 | 1,593.00 | 1,630.00 | 1,630.00 | 0.74% | 184,700 |
| Feb 6, 2026 | 1,599.00 | 1,625.00 | 1,555.00 | 1,618.00 | 1,618.00 | -1.04% | 201,400 |
| Feb 5, 2026 | 1,587.00 | 1,647.00 | 1,555.00 | 1,635.00 | 1,635.00 | 2.00% | 258,100 |
| Feb 4, 2026 | 1,705.00 | 1,722.00 | 1,570.00 | 1,603.00 | 1,603.00 | -6.69% | 441,200 |
| Feb 3, 2026 | 1,700.00 | 1,726.00 | 1,674.00 | 1,718.00 | 1,718.00 | 2.08% | 182,800 |
| Feb 2, 2026 | 1,639.00 | 1,717.00 | 1,631.00 | 1,683.00 | 1,683.00 | 2.25% | 249,400 |
| Jan 30, 2026 | 1,616.00 | 1,652.00 | 1,591.00 | 1,646.00 | 1,646.00 | - | 226,600 |
| Jan 29, 2026 | 1,593.00 | 1,657.00 | 1,565.00 | 1,646.00 | 1,646.00 | 3.00% | 185,700 |
| Jan 28, 2026 | 1,612.00 | 1,618.00 | 1,575.00 | 1,598.00 | 1,598.00 | -1.18% | 182,900 |
| Jan 27, 2026 | 1,577.00 | 1,630.00 | 1,565.00 | 1,617.00 | 1,617.00 | 2.67% | 195,300 |
| Jan 26, 2026 | 1,546.00 | 1,598.00 | 1,530.00 | 1,575.00 | 1,575.00 | 0.77% | 169,300 |
| 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 |