f-code Inc. 9211
TSE · Japan · Kommerzielle Dienstleistungen
¥1.429,00-21,00 (-1,45 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.450,00 | -0,48 % | ¥1.457,00 | ¥1.473,00 | ¥1.450,00 | 105,40K |
| 2026-09-30 | ¥1.457,00 | +0,21 % | ¥1.456,00 | ¥1.462,00 | ¥1.431,00 | 66,20K |
| 2026-09-29 | ¥1.454,00 | -2,02 % | ¥1.487,00 | ¥1.487,00 | ¥1.422,00 | 167,00K |
| 2026-09-28 | ¥1.484,00 | -2,24 % | ¥1.520,00 | ¥1.527,00 | ¥1.478,00 | 73,80K |
| 2026-09-25 | ¥1.518,00 | -2,50 % | ¥1.528,00 | ¥1.551,00 | ¥1.498,00 | 91,20K |
| 2026-09-24 | ¥1.557,00 | -0,06 % | ¥1.550,00 | ¥1.586,00 | ¥1.530,00 | 95,00K |
| 2026-09-18 | ¥1.558,00 | +0,52 % | ¥1.560,00 | ¥1.595,00 | ¥1.529,00 | 139,90K |
| 2026-09-17 | ¥1.550,00 | +2,24 % | ¥1.524,00 | ¥1.553,00 | ¥1.516,00 | 121,30K |
| 2026-09-16 | ¥1.516,00 | +1,20 % | ¥1.488,00 | ¥1.530,00 | ¥1.482,00 | 61,40K |
| 2026-09-15 | ¥1.498,00 | +0,67 % | ¥1.481,00 | ¥1.498,00 | ¥1.465,00 | 62,10K |
| 2026-09-14 | ¥1.488,00 | +6,74 % | ¥1.394,00 | ¥1.488,00 | ¥1.393,00 | 138,00K |
| 2026-09-11 | ¥1.394,00 | -2,99 % | ¥1.403,00 | ¥1.410,00 | ¥1.387,00 | 95,80K |
| 2026-09-10 | ¥1.437,00 | +1,48 % | ¥1.400,00 | ¥1.437,00 | ¥1.392,00 | 64,40K |
| 2026-09-09 | ¥1.416,00 | -0,77 % | ¥1.421,00 | ¥1.443,00 | ¥1.403,00 | 98,80K |
| 2026-09-08 | ¥1.427,00 | -1,92 % | ¥1.450,00 | ¥1.456,00 | ¥1.427,00 | 71,30K |
| 2026-09-07 | ¥1.455,00 | +1,32 % | ¥1.438,00 | ¥1.455,00 | ¥1.423,00 | 72,40K |
| 2026-09-04 | ¥1.436,00 | +3,61 % | ¥1.409,00 | ¥1.453,00 | ¥1.403,00 | 71,40K |
| 2026-09-03 | ¥1.386,00 | -1,00 % | ¥1.403,00 | ¥1.405,00 | ¥1.380,00 | 105,60K |
| 2026-09-02 | ¥1.400,00 | -3,05 % | ¥1.422,00 | ¥1.422,00 | ¥1.392,00 | 155,60K |
| 2026-09-01 | ¥1.444,00 | -2,56 % | ¥1.482,00 | ¥1.482,00 | ¥1.444,00 | 121,90K |
| 2026-08-31 | ¥1.482,00 | -4,02 % | ¥1.536,00 | ¥1.536,00 | ¥1.481,00 | 106,80K |
| 2026-08-28 | ¥1.544,00 | +3,07 % | ¥1.502,00 | ¥1.572,00 | ¥1.501,00 | 123,00K |
| 2026-08-27 | ¥1.498,00 | +0,40 % | ¥1.500,00 | ¥1.530,00 | ¥1.492,00 | 85,20K |
| 2026-08-26 | ¥1.492,00 | +0,07 % | ¥1.494,00 | ¥1.499,00 | ¥1.468,00 | 54,20K |
| 2026-08-25 | ¥1.491,00 | -2,68 % | ¥1.532,00 | ¥1.533,00 | ¥1.473,00 | 91,20K |
| 2026-08-24 | ¥1.532,00 | +1,79 % | ¥1.529,00 | ¥1.595,00 | ¥1.524,00 | 183,00K |
| 2026-08-21 | ¥1.505,00 | -1,83 % | ¥1.513,00 | ¥1.539,00 | ¥1.487,00 | 156,80K |
| 2026-08-20 | ¥1.533,00 | +10,61 % | ¥1.412,00 | ¥1.533,00 | ¥1.387,00 | 317,30K |
| 2026-08-19 | ¥1.386,00 | -5,71 % | ¥1.470,00 | ¥1.470,00 | ¥1.371,00 | 233,60K |
| 2026-08-18 | ¥1.470,00 | -2,39 % | ¥1.493,00 | ¥1.519,00 | ¥1.452,00 | 214,40K |
| 2026-08-17 | ¥1.506,00 | -4,92 % | ¥1.544,00 | ¥1.545,00 | ¥1.444,00 | 351,40K |
| 2026-08-14 | ¥1.584,00 | +3,60 % | ¥1.544,00 | ¥1.620,00 | ¥1.529,00 | 215,10K |
| 2026-08-13 | ¥1.529,00 | -0,33 % | ¥1.550,00 | ¥1.580,00 | ¥1.523,00 | 128,90K |
| 2026-08-12 | ¥1.534,00 | +2,61 % | ¥1.494,00 | ¥1.550,00 | ¥1.483,00 | 151,90K |
| 2026-08-10 | ¥1.495,00 | -0,07 % | ¥1.491,00 | ¥1.515,00 | ¥1.476,00 | 132,70K |
| 2026-08-07 | ¥1.496,00 | +0,81 % | ¥1.461,00 | ¥1.537,00 | ¥1.446,00 | 154,00K |
| 2026-08-06 | ¥1.484,00 | +0,61 % | ¥1.449,00 | ¥1.514,00 | ¥1.426,00 | 269,40K |
| 2026-08-05 | ¥1.475,00 | +5,51 % | ¥1.416,00 | ¥1.493,00 | ¥1.407,00 | 246,60K |
| 2026-08-04 | ¥1.398,00 | +3,40 % | ¥1.373,00 | ¥1.414,00 | ¥1.372,00 | 133,10K |
| 2026-08-03 | ¥1.352,00 | +0,15 % | ¥1.342,00 | ¥1.372,00 | ¥1.313,00 | 81,50K |
| 2026-07-31 | ¥1.350,00 | +2,43 % | ¥1.340,00 | ¥1.369,00 | ¥1.322,00 | 60,30K |
| 2026-07-30 | ¥1.318,00 | +0,61 % | ¥1.307,00 | ¥1.329,00 | ¥1.284,00 | 134,20K |
| 2026-07-29 | ¥1.310,00 | -2,02 % | ¥1.360,00 | ¥1.361,00 | ¥1.289,00 | 196,00K |
| 2026-07-28 | ¥1.337,00 | -2,69 % | ¥1.380,00 | ¥1.380,00 | ¥1.333,00 | 97,10K |
| 2026-07-27 | ¥1.374,00 | +1,70 % | ¥1.376,00 | ¥1.386,00 | ¥1.363,00 | 48,80K |
| 2026-07-24 | ¥1.351,00 | -1,31 % | ¥1.373,00 | ¥1.374,00 | ¥1.338,00 | 78,10K |
| 2026-07-23 | ¥1.369,00 | -1,44 % | ¥1.378,00 | ¥1.382,00 | ¥1.353,00 | 86,70K |
| 2026-07-22 | ¥1.389,00 | -1,14 % | ¥1.404,00 | ¥1.416,00 | ¥1.378,00 | 78,00K |
| 2026-07-21 | ¥1.405,00 | +1,44 % | ¥1.397,00 | ¥1.422,00 | ¥1.388,00 | 78,80K |
| 2026-07-17 | ¥1.385,00 | -3,42 % | ¥1.420,00 | ¥1.439,00 | ¥1.360,00 | 108,50K |
| 2026-07-16 | ¥1.434,00 | -1,65 % | ¥1.433,00 | ¥1.490,00 | ¥1.425,00 | 118,40K |
| 2026-07-15 | ¥1.458,00 | +2,75 % | ¥1.420,00 | ¥1.460,00 | ¥1.393,00 | 182,00K |
| 2026-07-14 | ¥1.419,00 | +1,50 % | ¥1.393,00 | ¥1.419,00 | ¥1.385,00 | 65,50K |
| 2026-07-13 | ¥1.398,00 | -1,34 % | ¥1.410,00 | ¥1.437,00 | ¥1.387,00 | 94,00K |
| 2026-07-10 | ¥1.417,00 | +1,29 % | ¥1.396,00 | ¥1.422,00 | ¥1.386,00 | 70,70K |
| 2026-07-09 | ¥1.399,00 | +2,19 % | ¥1.380,00 | ¥1.411,00 | ¥1.371,00 | 129,90K |
| 2026-07-08 | ¥1.369,00 | -2,56 % | ¥1.398,00 | ¥1.426,00 | ¥1.357,00 | 150,20K |
| 2026-07-07 | ¥1.405,00 | -0,50 % | ¥1.412,00 | ¥1.444,00 | ¥1.401,00 | 81,70K |
| 2026-07-06 | ¥1.412,00 | -0,70 % | ¥1.410,00 | ¥1.451,00 | ¥1.401,00 | 206,90K |
| 2026-07-03 | ¥1.422,00 | +2,01 % | ¥1.385,00 | ¥1.422,00 | ¥1.367,00 | 84,50K |
| 2026-07-02 | ¥1.394,00 | +4,42 % | ¥1.395,00 | ¥1.408,00 | ¥1.355,00 | 190,20K |
| 2026-07-01 | ¥1.335,00 | +1,21 % | ¥1.319,00 | ¥1.348,00 | ¥1.314,00 | 98,20K |
| 2026-06-30 | ¥1.319,00 | -1,79 % | ¥1.354,00 | ¥1.354,00 | ¥1.298,00 | 105,60K |
| 2026-06-29 | ¥1.343,00 | +3,47 % | ¥1.325,00 | ¥1.375,00 | ¥1.300,00 | 291,30K |
| 2026-06-26 | ¥1.298,00 | -5,67 % | ¥1.356,00 | ¥1.356,00 | ¥1.284,00 | 397,40K |
| 2026-06-25 | ¥1.376,00 | -1,29 % | ¥1.397,00 | ¥1.400,00 | ¥1.356,00 | 160,10K |
| 2026-06-24 | ¥1.394,00 | +0,07 % | ¥1.400,00 | ¥1.424,00 | ¥1.383,00 | 64,20K |
| 2026-06-23 | ¥1.393,00 | -4,78 % | ¥1.453,00 | ¥1.453,00 | ¥1.388,00 | 86,50K |
| 2026-06-22 | ¥1.463,00 | +2,67 % | ¥1.444,00 | ¥1.474,00 | ¥1.440,00 | 66,50K |
| 2026-06-19 | ¥1.425,00 | -3,46 % | ¥1.481,00 | ¥1.481,00 | ¥1.421,00 | 106,60K |
| 2026-06-18 | ¥1.476,00 | +1,37 % | ¥1.455,00 | ¥1.495,00 | ¥1.451,00 | 103,70K |
| 2026-06-17 | ¥1.456,00 | +7,85 % | ¥1.410,00 | ¥1.485,00 | ¥1.372,00 | 238,00K |
| 2026-06-16 | ¥1.350,00 | -1,03 % | ¥1.376,00 | ¥1.376,00 | ¥1.348,00 | 69,90K |
| 2026-06-15 | ¥1.364,00 | -0,80 % | ¥1.375,00 | ¥1.378,00 | ¥1.343,00 | 148,20K |
| 2026-06-12 | ¥1.375,00 | 0,00 % | ¥1.390,00 | ¥1.390,00 | ¥1.360,00 | 93,50K |
| 2026-06-11 | ¥1.375,00 | -1,36 % | ¥1.394,00 | ¥1.394,00 | ¥1.351,00 | 145,60K |
| 2026-06-10 | ¥1.394,00 | -2,18 % | ¥1.435,00 | ¥1.435,00 | ¥1.392,00 | 130,70K |
| 2026-06-09 | ¥1.425,00 | +0,21 % | ¥1.452,00 | ¥1.464,00 | ¥1.414,00 | 99,70K |
| 2026-06-08 | ¥1.422,00 | -6,01 % | ¥1.473,00 | ¥1.494,00 | ¥1.410,00 | 215,60K |
| 2026-06-05 | ¥1.513,00 | +4,85 % | ¥1.473,00 | ¥1.539,00 | ¥1.473,00 | 106,80K |
| 2026-06-04 | ¥1.443,00 | -3,15 % | ¥1.479,00 | ¥1.480,00 | ¥1.428,00 | 130,10K |
| 2026-06-03 | ¥1.490,00 | -3,06 % | ¥1.520,00 | ¥1.555,00 | ¥1.471,00 | 139,30K |
| 2026-06-02 | ¥1.537,00 | -0,07 % | ¥1.550,00 | ¥1.570,00 | ¥1.473,00 | 132,10K |
| 2026-06-01 | ¥1.538,00 | -1,66 % | ¥1.561,00 | ¥1.561,00 | ¥1.461,00 | 154,60K |
| 2026-05-29 | ¥1.564,00 | -0,51 % | ¥1.576,00 | ¥1.639,00 | ¥1.562,00 | 188,90K |
| 2026-05-28 | ¥1.572,00 | +2,54 % | ¥1.532,00 | ¥1.591,00 | ¥1.510,00 | 153,20K |
| 2026-05-27 | ¥1.533,00 | -1,22 % | ¥1.530,00 | ¥1.543,00 | ¥1.494,00 | 141,80K |
| 2026-05-26 | ¥1.552,00 | +5,22 % | ¥1.505,00 | ¥1.558,00 | ¥1.490,00 | 240,00K |
| 2026-05-25 | ¥1.475,00 | -0,47 % | ¥1.494,00 | ¥1.495,00 | ¥1.432,00 | 128,00K |
| 2026-05-22 | ¥1.482,00 | +2,70 % | ¥1.455,00 | ¥1.487,00 | ¥1.445,00 | 140,70K |